Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	6.480	6.690	5.750	5.910	741,569	-0.56(-8.66%)
Jul 30, 2009	6.750	6.880	6.410	6.470	1,002,433	+0.31(+5.03%)
Jul 29, 2009	6.400	6.450	6.070	6.160	199,889	-0.22(-3.45%)
Jul 28, 2009	6.320	6.400	6.260	6.380	314,097	-0.02(-0.31%)
Jul 27, 2009	6.300	6.400	6.230	6.400	273,620	+0.04(+0.63%)
Jul 24, 2009	6.300	6.400	6.210	6.360	192,540	-0.02(-0.31%)
Jul 23, 2009	6.260	6.405	6.260	6.380	367,366	+0.10(+1.59%)
Jul 22, 2009	5.920	6.320	5.920	6.280	426,775	+0.31(+5.19%)
Jul 21, 2009	6.400	6.480	5.880	5.970	557,126	-0.36(-5.69%)
Jul 20, 2009	6.350	6.470	6.230	6.330	415,426	+0.05(+0.80%)
Jul 17, 2009	6.210	6.390	6.180	6.280	507,545	+0.11(+1.78%)
Jul 16, 2009	5.980	6.220	5.900	6.170	472,557	+0.24(+4.05%)
Jul 15, 2009	5.840	5.990	5.840	5.930	379,093	+0.09(+1.54%)
Jul 14, 2009	5.750	5.950	5.750	5.840	250,587	+0.12(+2.10%)
Jul 13, 2009	5.530	5.720	5.450	5.720	230,773	+0.16(+2.88%)
Jul 10, 2009	5.260	5.620	5.260	5.560	146,874	+0.13(+2.39%)
Jul 09, 2009	5.500	5.500	5.270	5.430	266,628	-0.05(-0.91%)
Jul 08, 2009	5.870	5.890	5.430	5.480	348,273	-0.40(-6.80%)
Jul 07, 2009	5.890	6.000	5.850	5.880	534,948	-0.01(-0.17%)
Jul 06, 2009	5.710	5.980	5.560	5.890	591,833	+0.07(+1.20%)
Jul 02, 2009	5.800	5.880	5.400	5.820	537,266	-0.06(-1.02%)
Jul 01, 2009	5.980	6.070	5.760	5.880	593,828	-0.04(-0.68%)
Jun 30, 2009	5.890	5.990	5.870	5.920	601,499	+0.09(+1.54%)
Jun 29, 2009	5.770	5.910	5.620	5.830	787,839	-0.08(-1.35%)
Jun 26, 2009	5.240	5.950	5.120	5.910	7,512,317	+0.62(+11.72%)
Jun 25, 2009	5.450	5.550	5.070	5.290	818,824	+0.22(+4.34%)
Jun 24, 2009	4.660	5.090	4.660	5.070	603,533	+0.44(+9.50%)
Jun 23, 2009	4.620	4.840	4.620	4.630	140,935	-0.02(-0.43%)
Jun 22, 2009	4.680	4.710	4.600	4.650	294,062	+0.00(+0.00%)
Jun 19, 2009	4.500	4.730	4.500	4.650	143,340	+0.16(+3.56%)
Jun 18, 2009	4.300	4.520	4.220	4.490	139,323	+0.13(+2.98%)
Jun 17, 2009	4.260	4.360	4.150	4.360	123,587	+0.15(+3.56%)
Jun 16, 2009	4.310	4.380	4.200	4.210	93,124	-0.03(-0.71%)
Jun 15, 2009	4.550	4.550	4.080	4.240	182,428	-0.32(-7.02%)
Jun 12, 2009	4.500	4.560	4.450	4.560	107,160	+0.06(+1.33%)
Jun 11, 2009	4.450	4.500	4.370	4.500	127,002	+0.10(+2.27%)
Jun 10, 2009	4.400	4.420	4.300	4.400	146,473	+0.01(+0.23%)
Jun 09, 2009	4.220	4.510	4.220	4.390	303,227	+0.18(+4.28%)
Jun 08, 2009	4.100	4.270	4.080	4.210	137,976	-0.01(-0.24%)
Jun 05, 2009	4.210	4.220	4.120	4.220	51,902	+0.02(+0.48%)
Jun 04, 2009	4.110	4.230	4.070	4.200	63,775	+0.04(+0.96%)
Jun 03, 2009	4.240	4.240	3.990	4.160	98,184	-0.08(-1.89%)
Jun 02, 2009	4.190	4.250	4.100	4.240	58,079	+0.10(+2.42%)
Jun 01, 2009	4.250	4.250	4.070	4.140	87,672	-0.06(-1.43%)
May 29, 2009	4.040	4.200	4.040	4.200	190,250	+0.15(+3.70%)
May 28, 2009	4.100	4.100	3.980	4.050	187,831	+0.00(+0.00%)
May 27, 2009	3.990	4.090	3.990	4.050	124,224	+0.05(+1.25%)
May 26, 2009	4.010	4.080	3.860	4.000	307,147	-0.02(-0.50%)
May 22, 2009	3.760	4.190	3.760	4.020	337,606	+0.26(+6.91%)
May 21, 2009	3.900	3.920	3.700	3.760	129,829	-0.17(-4.33%)
May 20, 2009	4.020	4.037	3.890	3.930	140,989	-0.02(-0.51%)
May 19, 2009	3.580	4.030	3.490	3.950	288,042	+0.37(+10.34%)
May 18, 2009	3.500	3.610	3.340	3.580	99,452	+0.10(+2.87%)
May 15, 2009	3.450	3.510	3.450	3.480	218,377	+0.01(+0.29%)
May 14, 2009	3.410	3.470	3.400	3.470	85,025	+0.06(+1.76%)
May 13, 2009	3.400	3.410	3.360	3.410	112,351	+0.00(+0.00%)
May 12, 2009	3.350	3.410	3.350	3.410	146,040	+0.03(+0.89%)
May 11, 2009	3.380	3.400	3.320	3.380	84,508	+0.00(+0.00%)
May 08, 2009	3.350	3.410	3.260	3.380	215,254	+0.05(+1.50%)
May 07, 2009	3.390	3.390	3.300	3.330	153,615	-0.06(-1.77%)
May 06, 2009	3.390	3.390	3.350	3.390	121,781	+0.00(+0.00%)
May 05, 2009	3.260	3.390	3.240	3.390	141,516	+0.08(+2.42%)
May 04, 2009	3.320	3.330	3.250	3.310	74,737	-0.01(-0.30%)

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.