Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.26	11.82	11.23	11.74	676,935	+0.54(+4.84%)
Jun 29, 2009	11.48	11.73	11.16	11.20	600,415	-0.08(-0.74%)
Jun 26, 2009	10.57	11.51	10.48	11.28	2,356,751	+0.75(+7.13%)
Jun 25, 2009	10.29	10.73	9.886	10.53	344,968	+0.45(+4.48%)
Jun 24, 2009	10.03	10.49	9.385	10.08	360,078	+0.20(+2.04%)
Jun 23, 2009	10.51	10.64	9.781	9.879	527,269	-0.62(-5.89%)
Jun 22, 2009	11.48	11.48	10.47	10.50	369,038	-1.00(-8.71%)
Jun 19, 2009	10.98	11.71	10.95	11.50	766,872	+0.70(+6.50%)
Jun 18, 2009	10.89	10.96	10.71	10.80	424,734	-0.13(-1.21%)
Jun 17, 2009	11.11	11.12	10.70	10.93	430,180	-0.06(-0.57%)
Jun 16, 2009	11.43	11.73	10.85	10.99	428,342	-0.26(-2.29%)
Jun 15, 2009	11.13	11.30	10.94	11.25	354,643	+0.04(+0.37%)
Jun 12, 2009	11.08	11.43	11.00	11.21	352,148	+0.17(+1.58%)
Jun 11, 2009	11.10	11.16	10.88	11.03	221,697	-0.14(-1.25%)
Jun 10, 2009	11.39	11.47	10.84	11.17	341,246	-0.06(-0.56%)
Jun 09, 2009	11.18	11.41	11.00	11.23	200,751	+0.26(+2.34%)
Jun 08, 2009	10.94	11.28	10.68	10.98	331,320	-0.29(-2.59%)
Jun 05, 2009	11.47	11.47	11.12	11.27	249,000	+0.01(+0.12%)
Jun 04, 2009	11.27	11.37	11.09	11.26	259,446	+0.10(+0.94%)
Jun 03, 2009	11.19	11.22	10.78	11.15	351,542	-0.13(-1.17%)
Jun 02, 2009	10.67	11.37	10.64	11.28	462,727	+0.44(+4.11%)
Jun 01, 2009	10.84	11.06	10.75	10.84	339,450	+0.00(+0.00%)
May 29, 2009	10.66	10.84	10.57	10.84	434,255	+0.24(+2.23%)
May 28, 2009	10.78	10.80	10.27	10.60	329,538	-0.19(-1.74%)
May 27, 2009	11.03	11.03	10.70	10.79	403,534	-0.34(-3.06%)
May 26, 2009	10.62	11.20	10.60	11.13	427,169	+0.38(+3.49%)
May 22, 2009	10.78	10.86	10.55	10.75	408,353	+0.01(+0.06%)
May 21, 2009	10.58	10.80	10.44	10.75	715,185	+0.15(+1.44%)
May 20, 2009	10.48	10.80	10.48	10.59	686,144	+0.09(+0.86%)
May 19, 2009	10.38	10.59	10.37	10.50	364,152	-0.02(-0.20%)
May 18, 2009	10.62	10.74	10.28	10.53	412,833	+0.08(+0.73%)
May 15, 2009	10.58	10.59	10.26	10.45	315,962	-0.05(-0.46%)
May 14, 2009	10.35	10.69	10.27	10.50	282,615	+0.29(+2.86%)
May 13, 2009	10.30	10.39	9.906	10.21	609,094	-0.26(-2.46%)
May 12, 2009	10.78	10.79	10.14	10.46	558,456	-0.22(-2.02%)
May 11, 2009	10.91	10.95	10.58	10.68	530,257	-0.31(-2.85%)
May 08, 2009	10.60	11.17	10.43	10.99	1,451,597	+0.86(+8.51%)
May 07, 2009	13.21	13.21	9.733	10.13	3,013,997	-2.88(-22.17%)
May 06, 2009	13.29	13.83	12.08	13.01	708,207	-0.50(-3.70%)
May 05, 2009	12.44	14.10	12.43	13.51	1,216,220	+1.61(+13.55%)
May 04, 2009	10.96	12.20	10.89	11.90	759,107	+1.24(+11.68%)
May 01, 2009	10.43	11.02	10.33	10.66	337,286	+0.35(+3.37%)
Apr 30, 2009	10.58	10.94	10.18	10.31	428,606	-0.19(-1.79%)
Apr 29, 2009	10.23	10.67	10.20	10.50	308,124	+0.32(+3.14%)
Apr 28, 2009	9.858	10.41	9.781	10.18	336,073	+0.32(+3.24%)
Apr 27, 2009	9.941	10.21	9.621	9.858	307,942	-0.20(-2.00%)
Apr 24, 2009	10.26	10.39	9.795	10.06	334,551	+0.08(+0.84%)
Apr 23, 2009	10.79	10.79	9.851	9.976	371,481	-0.35(-3.43%)
Apr 22, 2009	9.663	10.59	9.455	10.33	634,943	+0.70(+7.29%)
Apr 21, 2009	9.399	9.684	9.093	9.628	240,041	+0.23(+2.44%)
Apr 20, 2009	9.190	9.573	9.093	9.399	394,874	-0.01(-0.15%)
Apr 17, 2009	9.309	9.455	9.024	9.413	205,338	+0.20(+2.19%)
Apr 16, 2009	9.149	9.343	8.794	9.211	240,133	+0.29(+3.19%)
Apr 15, 2009	8.307	9.058	8.307	8.926	253,609	+0.60(+7.27%)
Apr 14, 2009	8.141	8.745	8.043	8.321	363,678	+0.09(+1.10%)
Apr 13, 2009	8.301	8.314	7.946	8.231	157,045	-0.17(-2.07%)
Apr 09, 2009	8.245	8.627	8.245	8.405	236,862	+0.35(+4.40%)
Apr 08, 2009	7.918	8.064	7.737	8.050	226,372	+0.24(+3.12%)
Apr 07, 2009	8.168	8.168	7.682	7.807	423,957	-0.49(-5.87%)
Apr 06, 2009	8.440	8.440	7.995	8.294	317,799	-0.24(-2.77%)
Apr 03, 2009	8.891	8.940	8.321	8.530	348,389	-0.29(-3.23%)
Apr 02, 2009	8.273	9.024	8.252	8.815	461,418	+0.86(+10.84%)

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.