Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.38	10.48	10.29	10.42	10,742,315	+0.06(+0.60%)
Jun 29, 2009	10.40	10.46	10.28	10.36	11,100,597	-0.05(-0.46%)
Jun 26, 2009	10.39	10.43	10.22	10.41	17,136,898	+0.10(+1.00%)
Jun 25, 2009	10.24	10.33	10.21	10.30	18,361,204	-0.33(-3.11%)
Jun 24, 2009	10.60	10.67	10.50	10.63	20,914,264	+0.04(+0.39%)
Jun 23, 2009	10.58	10.60	10.46	10.59	20,681,938	+0.17(+1.58%)
Jun 22, 2009	10.60	10.63	10.41	10.43	23,361,166	-0.27(-2.51%)
Jun 19, 2009	10.52	10.71	10.37	10.70	26,380,014	+0.38(+3.67%)
Jun 18, 2009	10.17	10.32	10.08	10.32	19,595,044	+0.20(+1.97%)
Jun 17, 2009	10.11	10.24	10.02	10.12	16,410,539	+0.03(+0.34%)
Jun 16, 2009	10.08	10.14	9.980	10.08	11,689,153	-0.01(-0.10%)
Jun 15, 2009	10.18	10.18	9.973	10.09	18,098,130	-0.09(-0.91%)
Jun 12, 2009	10.08	10.19	9.966	10.19	11,463,470	+0.14(+1.37%)
Jun 11, 2009	10.01	10.15	9.932	10.05	15,963,774	+0.06(+0.62%)
Jun 10, 2009	10.21	10.21	9.856	9.987	20,212,040	-0.19(-1.89%)
Jun 09, 2009	10.24	10.24	10.08	10.18	9,372,337	+0.01(+0.07%)
Jun 08, 2009	10.15	10.21	10.10	10.17	13,711,449	+0.02(+0.20%)
Jun 05, 2009	10.26	10.28	9.953	10.15	21,646,212	-0.12(-1.21%)
Jun 04, 2009	10.05	10.28	9.953	10.28	20,246,824	+0.24(+2.40%)
Jun 03, 2009	9.932	10.06	9.856	10.04	14,240,773	+0.10(+0.97%)
Jun 02, 2009	9.822	10.03	9.787	9.939	16,540,672	+0.13(+1.33%)
Jun 01, 2009	9.739	9.946	9.602	9.808	25,636,000	+0.21(+2.22%)
May 29, 2009	9.732	9.746	9.567	9.595	34,059,212	-0.03(-0.29%)
May 28, 2009	9.602	9.698	9.464	9.622	23,103,756	+0.14(+1.45%)
May 27, 2009	9.719	9.719	9.423	9.485	27,264,858	-0.17(-1.71%)
May 26, 2009	9.602	9.767	9.553	9.650	28,819,882	+0.04(+0.43%)
May 22, 2009	9.946	9.973	9.608	9.608	21,479,232	-0.30(-3.06%)
May 21, 2009	9.918	10.05	9.739	9.911	19,411,146	-0.03(-0.35%)
May 20, 2009	10.17	10.25	9.898	9.946	18,050,028	-0.11(-1.09%)
May 19, 2009	10.18	10.28	10.00	10.06	19,494,620	-0.21(-2.08%)
May 18, 2009	9.939	10.29	9.939	10.27	30,793,154	+0.37(+3.76%)
May 15, 2009	9.987	10.12	9.829	9.898	18,202,140	-0.14(-1.44%)
May 14, 2009	9.966	10.10	9.808	10.04	21,469,502	+0.06(+0.55%)
May 13, 2009	9.973	10.15	9.911	9.987	21,417,480	-0.07(-0.68%)
May 12, 2009	10.03	10.23	9.911	10.06	15,960,897	+0.12(+1.18%)
May 11, 2009	10.12	10.13	9.911	9.939	19,488,640	-0.29(-2.83%)
May 08, 2009	9.959	10.23	9.877	10.23	31,714,868	+0.45(+4.65%)
May 07, 2009	10.23	10.29	9.753	9.774	26,343,850	-0.43(-4.18%)
May 06, 2009	10.10	10.23	9.794	10.20	22,800,916	+0.19(+1.93%)
May 05, 2009	10.12	10.22	9.891	10.01	20,636,414	-0.21(-2.09%)
May 04, 2009	9.787	10.22	9.787	10.22	29,760,466	+0.47(+4.80%)
May 01, 2009	9.712	9.891	9.602	9.753	21,410,636	+0.07(+0.71%)
Apr 30, 2009	9.898	10.04	9.657	9.684	24,295,610	-0.08(-0.85%)
Apr 29, 2009	9.553	9.767	9.402	9.767	24,820,318	+0.38(+4.03%)
Apr 28, 2009	9.278	9.533	9.257	9.388	15,303,685	+0.06(+0.66%)
Apr 27, 2009	9.381	9.622	9.216	9.326	22,922,856	-0.27(-2.80%)
Apr 24, 2009	9.567	9.732	9.347	9.595	32,431,240	-0.05(-0.50%)
Apr 23, 2009	9.333	9.705	9.285	9.643	25,697,624	+0.52(+5.74%)
Apr 22, 2009	9.540	9.664	9.120	9.120	32,364,576	-0.70(-7.15%)
Apr 21, 2009	9.251	9.822	9.092	9.822	36,979,168	+0.67(+7.29%)
Apr 20, 2009	9.588	9.595	9.113	9.154	39,043,892	-0.45(-4.66%)
Apr 17, 2009	9.939	9.987	9.595	9.602	28,439,574	-0.36(-3.59%)
Apr 16, 2009	9.959	10.26	9.646	9.959	28,649,630	+0.02(+0.21%)
Apr 15, 2009	9.485	9.980	9.388	9.939	29,302,458	+0.52(+5.56%)
Apr 14, 2009	9.994	9.994	9.395	9.416	33,243,200	-0.49(-4.93%)
Apr 13, 2009	9.842	10.12	9.739	9.904	20,729,492	-0.10(-0.96%)
Apr 09, 2009	9.753	10.19	9.574	10.00	34,827,188	+0.35(+3.64%)
Apr 08, 2009	9.574	9.650	9.340	9.650	17,523,758	+0.24(+2.56%)
Apr 07, 2009	9.622	9.781	9.395	9.409	23,073,788	-0.29(-2.98%)
Apr 06, 2009	9.870	9.966	9.602	9.698	16,974,126	-0.28(-2.83%)
Apr 03, 2009	9.546	10.01	9.326	9.980	32,560,258	+0.36(+3.72%)
Apr 02, 2009	9.498	9.670	9.395	9.622	32,674,030	+0.23(+2.42%)

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.