Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.03	10.20	9.471	9.792	469,050	-0.24(-2.37%)
Jun 29, 2009	9.887	10.09	9.661	10.03	415,050	+0.06(+0.60%)
Jun 26, 2009	9.904	10.19	9.679	9.970	791,339	-0.04(-0.36%)
Jun 25, 2009	9.893	10.05	9.780	10.01	297,673	+0.08(+0.84%)
Jun 24, 2009	9.881	10.31	9.827	9.922	324,193	+0.19(+1.95%)
Jun 23, 2009	9.679	9.946	9.554	9.732	387,456	+0.01(+0.06%)
Jun 22, 2009	10.11	10.15	9.691	9.726	376,881	-0.44(-4.32%)
Jun 19, 2009	10.30	10.50	10.10	10.17	345,648	-0.13(-1.27%)
Jun 18, 2009	10.66	10.68	10.20	10.30	356,694	-0.24(-2.31%)
Jun 17, 2009	10.97	11.00	10.09	10.54	820,531	-0.33(-3.01%)
Jun 16, 2009	11.17	11.42	10.81	10.87	590,145	-0.05(-0.49%)
Jun 15, 2009	11.21	11.28	10.74	10.92	579,461	-0.36(-3.21%)
Jun 12, 2009	11.55	11.55	11.09	11.28	360,381	-0.27(-2.31%)
Jun 11, 2009	11.85	11.85	11.44	11.55	648,319	-0.04(-0.31%)
Jun 10, 2009	11.68	11.77	11.28	11.58	692,209	-0.12(-1.01%)
Jun 09, 2009	11.92	12.00	11.54	11.70	584,949	-0.05(-0.46%)
Jun 08, 2009	11.80	11.99	11.67	11.76	773,709	-0.11(-0.90%)
Jun 05, 2009	12.03	12.27	11.73	11.86	819,148	+0.01(+0.05%)
Jun 04, 2009	12.18	12.45	11.56	11.86	1,028,459	-0.30(-2.44%)
Jun 03, 2009	12.58	12.89	11.96	12.15	677,714	-0.70(-5.44%)
Jun 02, 2009	11.67	12.94	11.59	12.85	1,511,040	+1.12(+9.55%)
Jun 01, 2009	11.64	11.92	10.80	11.73	630,652	+1.12(+10.51%)
May 29, 2009	10.69	10.74	10.21	10.62	363,240	+0.15(+1.42%)
May 28, 2009	10.72	10.98	10.11	10.47	431,234	-0.42(-3.87%)
May 27, 2009	10.90	11.45	10.77	10.89	625,289	+0.06(+0.55%)
May 26, 2009	10.02	10.91	9.946	10.83	271,967	+0.81(+8.06%)
May 22, 2009	9.999	10.11	9.608	10.02	373,338	-0.10(-1.00%)
May 21, 2009	10.41	10.42	9.821	10.12	280,145	-0.45(-4.21%)
May 20, 2009	10.47	10.81	10.25	10.57	490,002	+0.22(+2.12%)
May 19, 2009	10.45	10.47	10.17	10.35	229,456	+0.05(+0.52%)
May 18, 2009	10.01	10.48	9.863	10.30	410,740	+0.57(+5.86%)
May 15, 2009	10.47	10.69	9.548	9.726	528,755	-0.84(-7.93%)
May 14, 2009	9.691	10.66	9.441	10.56	692,609	+0.78(+7.95%)
May 13, 2009	10.42	10.65	9.732	9.786	403,369	-0.82(-7.73%)
May 12, 2009	10.73	10.79	10.14	10.61	647,508	-0.14(-1.27%)
May 11, 2009	11.48	11.61	10.69	10.74	500,300	-0.92(-7.89%)
May 08, 2009	11.01	11.77	10.78	11.66	513,694	+1.09(+10.28%)
May 07, 2009	11.58	11.86	10.46	10.58	929,101	-0.93(-8.10%)
May 06, 2009	11.34	11.51	10.91	11.51	758,155	+0.17(+1.47%)
May 05, 2009	11.47	11.50	11.16	11.34	1,416,330	+0.06(+0.53%)
May 04, 2009	10.82	11.55	10.82	11.28	795,274	+0.43(+3.94%)
May 01, 2009	11.07	11.10	10.53	10.85	603,074	+0.06(+0.55%)
Apr 30, 2009	11.28	11.42	10.44	10.80	1,011,509	-0.74(-6.43%)
Apr 29, 2009	11.31	11.84	11.19	11.54	701,218	+0.32(+2.86%)
Apr 28, 2009	10.69	11.61	10.52	11.22	849,696	+0.37(+3.45%)
Apr 27, 2009	11.19	11.40	10.78	10.84	824,478	-0.86(-7.31%)
Apr 24, 2009	10.56	11.86	10.33	11.70	1,300,878	+1.45(+14.20%)
Apr 23, 2009	10.46	10.53	10.01	10.24	923,656	-0.18(-1.77%)
Apr 22, 2009	9.780	10.78	9.435	10.43	853,783	+0.58(+5.91%)
Apr 21, 2009	8.313	10.05	8.313	9.845	815,014	+1.54(+18.51%)
Apr 20, 2009	9.008	9.008	8.283	8.307	661,380	-0.96(-10.32%)
Apr 17, 2009	8.901	9.441	8.901	9.263	506,504	+0.25(+2.77%)
Apr 16, 2009	8.794	9.073	8.640	9.014	363,845	+0.25(+2.85%)
Apr 15, 2009	8.301	8.782	8.236	8.764	717,653	+0.45(+5.43%)
Apr 14, 2009	8.919	9.008	8.260	8.313	476,026	-0.48(-5.47%)
Apr 13, 2009	9.150	9.150	8.705	8.794	324,139	-0.37(-4.02%)
Apr 09, 2009	8.313	9.572	8.313	9.162	608,938	+0.88(+10.69%)
Apr 08, 2009	8.070	8.289	7.963	8.277	350,205	+0.38(+4.81%)
Apr 07, 2009	8.028	8.093	7.796	7.897	363,137	-0.28(-3.41%)
Apr 06, 2009	8.159	8.236	7.921	8.177	575,983	-0.20(-2.34%)
Apr 03, 2009	8.087	8.414	7.731	8.372	540,085	+0.26(+3.15%)
Apr 02, 2009	6.674	8.224	6.674	8.117	1,564,538	+1.53(+23.15%)

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.