Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	7.795	7.834	7.592	7.638	868,585,600	-0.14(-1.81%)
Jun 29, 2010	8.020	8.029	7.722	7.779	1,331,792,256	-0.32(-3.95%)
Jun 25, 2010	8.201	8.207	8.072	8.099	646,786,240	-0.07(-0.86%)
Jun 24, 2010	8.229	8.296	8.141	8.169	840,123,072	-0.06(-0.73%)
Jun 23, 2010	8.338	8.341	8.135	8.228	903,126,400	-0.09(-1.05%)
Jun 22, 2010	8.265	8.380	8.245	8.316	842,083,776	+0.11(+1.36%)
Jun 21, 2010	8.433	8.473	8.160	8.204	912,361,344	-0.12(-1.42%)
Jun 18, 2010	8.267	8.351	8.242	8.323	922,792,128	+0.07(+0.81%)
Jun 17, 2010	8.217	8.287	8.184	8.256	1,025,290,624	+0.14(+1.73%)
Jun 16, 2010	7.929	8.131	7.914	8.116	920,657,408	+0.23(+2.91%)
Jun 15, 2010	7.763	7.891	7.759	7.886	686,694,976	+0.16(+2.13%)
Jun 14, 2010	7.773	7.870	7.713	7.722	708,304,832	+0.02(+0.30%)
Jun 11, 2010	7.538	7.709	7.512	7.698	640,677,248	+0.09(+1.20%)
Jun 10, 2010	7.435	7.621	7.355	7.607	911,981,760	+0.22(+3.01%)
Jun 09, 2010	7.636	7.649	7.364	7.385	1,003,717,376	-0.19(-2.46%)
Jun 08, 2010	7.690	7.707	7.460	7.571	1,176,028,288	-0.05(-0.64%)
Jun 07, 2010	7.843	7.870	7.608	7.620	1,042,271,360	-0.15(-1.96%)
Jun 04, 2010	7.841	7.953	7.732	7.773	892,004,096	-0.22(-2.72%)
Jun 03, 2010	8.053	8.064	7.908	7.990	764,114,240	-0.03(-0.31%)
Jun 02, 2010	8.033	8.041	7.906	8.015	808,591,040	+0.09(+1.20%)
Jun 01, 2010	7.886	8.076	7.864	7.921	1,029,067,904	+0.12(+1.54%)
May 28, 2010	7.693	7.877	7.693	7.801	959,243,136	+0.11(+1.39%)
May 27, 2010	7.610	7.710	7.565	7.693	781,306,688	+0.28(+3.79%)
May 26, 2010	7.594	7.656	7.402	7.413	999,369,280	-0.03(-0.45%)
May 25, 2010	7.268	7.493	7.202	7.447	1,231,193,472	-0.05(-0.62%)
May 24, 2010	7.509	7.619	7.478	7.493	886,158,656	+0.13(+1.83%)
May 21, 2010	7.070	7.425	7.025	7.358	1,439,438,208	+0.14(+1.92%)
May 20, 2010	7.191	7.405	7.173	7.220	1,506,200,704	-0.32(-4.26%)
May 19, 2010	7.576	7.680	7.435	7.541	1,205,294,976	-0.12(-1.59%)
May 18, 2010	7.804	7.851	7.600	7.663	918,533,248	-0.06(-0.73%)
May 17, 2010	7.734	7.779	7.522	7.720	896,418,048	+0.01(+0.16%)
May 14, 2010	7.749	7.788	7.576	7.708	894,501,760	-0.14(-1.76%)
May 13, 2010	7.993	8.047	7.786	7.846	704,412,736	-0.11(-1.42%)
May 12, 2010	7.872	7.990	7.856	7.959	768,857,600	+0.17(+2.17%)
May 11, 2010	7.868	7.892	7.607	7.790	998,590,720	+0.08(+1.00%)
May 10, 2010	7.683	7.733	7.547	7.713	1,155,320,320	+0.55(+7.69%)
May 07, 2010	7.401	7.488	6.839	7.162	1,971,165,440	-0.32(-4.22%)
May 06, 2010	7.708	7.842	6.051	7.478	1,504,657,920	-0.30(-3.80%)
May 05, 2010	7.673	7.839	7.553	7.773	1,037,655,104	-0.08(-1.04%)
May 04, 2010	7.983	7.995	7.797	7.855	850,288,512	-0.23(-2.88%)
May 03, 2010	8.012	8.135	7.983	8.088	533,492,096	+0.16(+2.01%)
Apr 30, 2010	8.178	8.216	7.926	7.928	637,990,912	-0.23(-2.81%)
Apr 29, 2010	7.987	8.199	7.956	8.158	656,746,048	+0.21(+2.69%)
Apr 28, 2010	7.994	8.017	7.786	7.944	891,164,864	-0.01(-0.17%)
Apr 27, 2010	8.116	8.133	7.911	7.957	833,775,104	-0.23(-2.77%)
Apr 26, 2010	8.256	8.274	8.144	8.184	562,993,664	-0.04(-0.49%)
Apr 23, 2010	8.138	8.265	8.108	8.224	937,297,664	+0.13(+1.64%)
Apr 22, 2010	7.842	8.100	7.780	8.092	932,235,712	+0.22(+2.80%)
Apr 21, 2010	7.859	7.903	7.766	7.872	1,154,625,152	+0.44(+5.98%)
Apr 20, 2010	7.547	7.569	7.378	7.427	858,167,616	-0.08(-1.00%)
Apr 19, 2010	7.501	7.528	7.342	7.503	666,236,224	-0.01(-0.13%)
Apr 16, 2010	7.548	7.626	7.426	7.513	882,715,392	-0.05(-0.61%)
Apr 15, 2010	7.464	7.562	7.455	7.559	442,253,568	+0.10(+1.31%)
Apr 14, 2010	7.448	7.464	7.412	7.461	474,722,368	+0.10(+1.34%)
Apr 13, 2010	7.344	7.373	7.322	7.362	359,194,784	+0.00(+0.06%)
Apr 12, 2010	7.355	7.381	7.343	7.358	391,670,400	+0.02(+0.21%)
Apr 09, 2010	7.331	7.345	7.302	7.342	393,032,448	+0.06(+0.77%)
Apr 08, 2010	7.301	7.335	7.228	7.286	673,560,832	-0.02(-0.27%)
Apr 07, 2010	7.279	7.346	7.247	7.306	738,462,848	+0.03(+0.44%)
Apr 06, 2010	7.233	7.295	7.197	7.274	524,816,672	+0.03(+0.44%)
Apr 05, 2010	7.135	7.243	7.129	7.242	801,830,080	+0.08(+1.07%)

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.