Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	8.220	8.300	8.100	8.120	340,663	-0.11(-1.34%)
Jul 30, 2009	8.350	8.360	8.140	8.230	476,478	-0.07(-0.84%)
Jul 29, 2009	8.250	8.400	8.130	8.300	414,938	+0.05(+0.61%)
Jul 28, 2009	8.220	8.360	8.030	8.250	400,043	-0.03(-0.36%)
Jul 27, 2009	8.255	8.460	8.160	8.280	579,610	+0.14(+1.72%)
Jul 24, 2009	8.020	8.240	7.990	8.140	298,763	+0.11(+1.37%)
Jul 23, 2009	7.770	8.240	7.750	8.030	581,613	+0.28(+3.61%)
Jul 22, 2009	8.270	8.350	7.470	7.750	857,779	-0.54(-6.51%)
Jul 21, 2009	8.320	8.330	8.010	8.290	469,815	+0.01(+0.12%)
Jul 20, 2009	8.370	8.430	8.150	8.280	313,110	+0.02(+0.24%)
Jul 17, 2009	8.400	8.400	8.200	8.260	398,251	-0.10(-1.20%)
Jul 16, 2009	8.430	8.500	8.310	8.360	363,772	-0.16(-1.88%)
Jul 15, 2009	8.160	8.590	8.100	8.520	530,761	+0.48(+5.97%)
Jul 14, 2009	7.960	8.210	7.810	8.040	358,120	+0.08(+1.01%)
Jul 13, 2009	7.789	7.970	7.700	7.960	295,908	+0.19(+2.45%)
Jul 10, 2009	7.600	7.800	7.500	7.770	155,693	+0.08(+1.04%)
Jul 09, 2009	7.890	8.000	7.650	7.690	198,406	-0.10(-1.28%)
Jul 08, 2009	7.710	7.830	7.530	7.790	269,683	+0.17(+2.23%)
Jul 07, 2009	7.630	7.826	7.540	7.620	394,732	+0.05(+0.66%)
Jul 06, 2009	8.010	8.040	7.180	7.570	626,069	-0.59(-7.23%)
Jul 02, 2009	8.180	8.290	7.890	8.160	352,453	-0.08(-0.97%)
Jul 01, 2009	7.980	8.300	7.880	8.240	578,016	+0.36(+4.57%)
Jun 30, 2009	7.700	8.100	7.690	7.880	522,545	+0.23(+3.01%)
Jun 29, 2009	7.820	7.840	7.470	7.650	457,346	-0.21(-2.67%)
Jun 26, 2009	6.920	7.860	6.850	7.860	1,882,076	+0.96(+13.91%)
Jun 25, 2009	6.890	6.950	6.610	6.900	304,923	+0.07(+1.02%)
Jun 24, 2009	6.760	7.060	6.610	6.830	421,296	+0.16(+2.40%)
Jun 23, 2009	6.370	6.770	6.360	6.670	375,660	+0.23(+3.57%)
Jun 22, 2009	6.820	6.820	6.420	6.440	155,884	-0.27(-4.02%)
Jun 19, 2009	6.350	7.060	6.310	6.710	750,061	+0.40(+6.34%)
Jun 18, 2009	6.250	6.390	6.070	6.310	261,138	+0.03(+0.48%)
Jun 17, 2009	6.260	6.470	6.220	6.280	168,310	+0.02(+0.32%)
Jun 16, 2009	6.350	6.400	6.240	6.260	210,436	-0.01(-0.16%)
Jun 15, 2009	6.260	6.420	6.200	6.270	261,157	-0.13(-2.03%)
Jun 12, 2009	6.420	6.620	6.330	6.400	223,793	-0.12(-1.84%)
Jun 11, 2009	6.220	6.620	6.190	6.520	294,910	+0.30(+4.82%)
Jun 10, 2009	6.310	6.420	6.070	6.220	354,936	-0.07(-1.11%)
Jun 09, 2009	6.190	6.400	6.170	6.290	191,127	+0.12(+1.94%)
Jun 08, 2009	6.010	6.220	5.760	6.170	283,328	+0.07(+1.15%)
Jun 05, 2009	6.000	6.120	5.810	6.100	363,359	+0.27(+4.63%)
Jun 04, 2009	5.590	5.990	5.560	5.830	474,864	+0.33(+6.00%)
Jun 03, 2009	5.170	5.500	5.020	5.500	247,094	+0.36(+7.00%)
Jun 02, 2009	4.850	5.150	4.780	5.140	231,155	+0.33(+6.86%)
Jun 01, 2009	4.390	4.830	4.330	4.810	366,258	+0.51(+11.86%)
May 29, 2009	4.120	4.340	4.070	4.300	215,113	+0.22(+5.39%)
May 28, 2009	4.180	4.200	4.000	4.080	73,184	-0.06(-1.45%)
May 27, 2009	4.200	4.330	4.120	4.140	111,250	-0.11(-2.59%)
May 26, 2009	4.040	4.250	4.030	4.250	117,215	+0.15(+3.66%)
May 22, 2009	4.150	4.230	4.060	4.100	44,959	+0.00(+0.00%)
May 21, 2009	4.170	4.250	4.000	4.100	108,571	-0.07(-1.68%)
May 20, 2009	4.160	4.280	4.080	4.170	240,565	+0.10(+2.46%)
May 19, 2009	3.890	4.150	3.890	4.070	148,975	+0.21(+5.44%)
May 18, 2009	3.670	3.870	3.600	3.860	209,482	+0.25(+6.93%)
May 15, 2009	3.690	3.700	3.540	3.610	179,165	-0.08(-2.17%)
May 14, 2009	3.780	3.830	3.570	3.690	335,875	-0.05(-1.34%)
May 13, 2009	3.820	3.850	3.720	3.740	245,414	-0.11(-2.86%)
May 12, 2009	3.990	4.000	3.790	3.850	106,951	-0.05(-1.28%)
May 11, 2009	4.000	4.000	3.760	3.900	162,774	-0.10(-2.50%)
May 08, 2009	4.030	4.050	3.860	4.000	244,127	+0.01(+0.25%)
May 07, 2009	4.050	4.070	3.970	3.990	181,430	-0.01(-0.25%)
May 06, 2009	4.090	4.140	3.850	4.000	210,081	-0.03(-0.74%)
May 05, 2009	4.150	4.200	4.010	4.030	201,513	-0.09(-2.18%)
May 04, 2009	4.150	4.170	3.900	4.120	226,077	+0.14(+3.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.