Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.151	7.285	7.044	7.151	142,046,784	-0.11(-1.54%)
Jul 29, 2010	7.296	7.341	7.123	7.263	30,877	+0.03(+0.46%)
Jul 28, 2010	7.229	7.324	7.201	7.229	19,983	-0.07(-0.92%)
Jul 27, 2010	7.296	7.380	7.195	7.296	163,004	+0.05(+0.70%)
Jul 26, 2010	7.179	7.363	7.139	7.246	224,083,280	+0.12(+1.73%)
Jul 23, 2010	6.770	7.139	6.915	7.123	288,609,696	+0.35(+5.21%)
Jul 22, 2010	6.585	6.843	6.579	6.770	142,949	+0.30(+4.68%)
Jul 21, 2010	6.619	6.652	6.400	6.467	120,666,728	-0.11(-1.70%)
Jul 20, 2010	6.579	6.585	6.299	6.579	94,729,176	+0.15(+2.35%)
Jul 19, 2010	6.350	6.479	6.288	6.428	88,988,120	+0.08(+1.23%)
Jul 16, 2010	6.350	6.596	6.327	6.350	123,055,480	-0.22(-3.41%)
Jul 15, 2010	6.641	6.663	6.445	6.574	117,783,072	-0.04(-0.59%)
Jul 14, 2010	6.507	6.675	6.462	6.613	64,023	+0.08(+1.29%)
Jul 13, 2010	6.423	6.613	6.305	6.529	122,844	+0.31(+5.04%)
Jul 12, 2010	6.070	6.232	6.064	6.215	100,429,216	+0.14(+2.30%)
Jul 09, 2010	6.075	6.126	5.902	6.075	90,601,536	+0.13(+2.17%)
Jul 08, 2010	6.003	6.064	5.852	5.947	111,294,944	+0.02(+0.28%)
Jul 07, 2010	5.717	5.952	5.695	5.930	129,513,472	+0.24(+4.23%)
Jul 06, 2010	5.835	5.919	5.622	5.689	44,978	-0.07(-1.17%)
Jul 02, 2010	5.756	5.952	5.684	5.756	127,880,208	-0.08(-1.44%)
Jul 01, 2010	5.840	5.952	5.611	5.840	273,740,736	+0.20(+3.47%)
Jun 30, 2010	5.656	5.891	5.622	5.644	341,999	+0.15(+2.65%)
Jun 29, 2010	5.499	5.680	5.460	5.499	111,126	-0.52(-8.65%)
Jun 25, 2010	6.020	6.031	5.835	6.020	264,607,968	-0.02(-0.28%)
Jun 24, 2010	6.154	6.176	5.958	6.036	66,519	-0.14(-2.27%)
Jun 23, 2010	6.288	6.316	6.159	6.176	148,389,856	-0.10(-1.65%)
Jun 22, 2010	6.462	6.495	6.260	6.280	97,072	-0.18(-2.73%)
Jun 21, 2010	6.540	6.607	6.439	6.456	121,079,432	+0.04(+0.61%)
Jun 18, 2010	6.417	6.507	6.383	6.417	98,968,168	-0.01(-0.17%)
Jun 17, 2010	6.501	6.546	6.344	6.428	123,927,872	-0.08(-1.29%)
Jun 16, 2010	6.523	6.591	6.439	6.512	110,483,568	-0.04(-0.60%)
Jun 15, 2010	6.467	6.585	6.451	6.551	38,396	+0.13(+2.09%)
Jun 14, 2010	6.428	6.563	6.383	6.417	103,760,584	+0.03(+0.53%)
Jun 11, 2010	6.288	6.423	6.277	6.383	89,794,112	+0.01(+0.09%)
Jun 10, 2010	6.277	6.383	6.215	6.378	27,011	+0.19(+3.08%)
Jun 09, 2010	6.361	6.383	6.159	6.187	133,752,136	-0.10(-1.52%)
Jun 08, 2010	6.238	6.367	6.098	6.283	84,301	+0.07(+1.17%)
Jun 07, 2010	6.411	6.439	6.193	6.210	135,973,504	-0.23(-3.57%)
Jun 04, 2010	6.439	6.652	6.378	6.439	149,085,104	-0.26(-3.85%)
Jun 03, 2010	6.725	6.803	6.613	6.697	81,454	+0.06(+0.93%)
Jun 02, 2010	6.635	6.647	6.411	6.635	155,786,176	+0.25(+3.86%)
Jun 01, 2010	6.439	6.652	6.371	6.389	83,549	-0.18(-2.73%)
May 28, 2010	6.568	6.764	6.507	6.568	140,767,616	-0.15(-2.17%)
May 27, 2010	6.635	6.719	6.529	6.714	161,836,400	+0.34(+5.27%)
May 26, 2010	6.411	6.619	6.355	6.378	146,138	+0.21(+3.36%)
May 25, 2010	5.863	6.187	5.835	6.171	387,756	+0.01(+0.09%)
May 24, 2010	6.305	6.406	6.165	6.165	162,528,400	-0.14(-2.22%)
May 21, 2010	5.740	6.327	5.695	6.305	311,552,416	+0.02(+0.34%)
May 20, 2010	6.075	6.300	6.025	6.284	372,021	-0.18(-2.84%)
May 19, 2010	6.327	6.529	6.221	6.467	237,119,520	+0.00(+0.04%)
May 18, 2010	6.803	6.820	6.411	6.465	313,906	-0.23(-3.39%)
May 17, 2010	6.764	6.820	6.434	6.691	194,005,216	-0.09(-1.32%)
May 14, 2010	6.781	6.915	6.647	6.781	189,043,920	-0.17(-2.50%)
May 13, 2010	7.207	7.207	6.899	6.955	178,771,376	-0.04(-0.64%)
May 12, 2010	6.893	7.117	6.994	6.999	183,181,760	+0.11(+1.54%)
May 11, 2010	7.011	7.033	6.848	6.893	78,033	+0.09(+1.32%)
May 10, 2010	6.854	6.876	6.731	6.803	239,824,080	+0.36(+5.56%)
May 07, 2010	6.691	6.703	6.131	6.445	466,228,416	-0.06(-0.86%)
May 06, 2010	6.501	7.005	5.930	6.501	639,018	-0.30(-4.37%)
May 05, 2010	6.865	7.111	6.736	6.798	354,389,056	-0.40(-5.53%)
May 04, 2010	7.319	7.324	7.139	7.195	177,069	-0.25(-3.38%)

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.