Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.37	10.42	10.25	10.34	518,733	-0.06(-0.57%)
Jun 29, 2009	10.35	10.41	10.22	10.40	1,258,700	+0.06(+0.63%)
Jun 26, 2009	10.31	10.37	10.22	10.34	566,039	+0.01(+0.06%)
Jun 25, 2009	10.19	10.37	10.17	10.33	420,981	+0.28(+2.83%)
Jun 24, 2009	10.03	10.10	9.974	10.04	297,951	+0.02(+0.22%)
Jun 23, 2009	10.05	10.09	9.992	10.02	1,024,196	-0.00(-0.04%)
Jun 22, 2009	10.15	10.15	10.02	10.03	389,315	-0.21(-2.02%)
Jun 19, 2009	10.27	10.36	10.19	10.23	737,946	+0.06(+0.62%)
Jun 18, 2009	9.984	10.20	9.956	10.17	534,223	+0.22(+2.21%)
Jun 17, 2009	9.771	10.01	9.759	9.950	622,329	+0.19(+1.90%)
Jun 16, 2009	9.774	9.878	9.732	9.765	422,583	-0.01(-0.08%)
Jun 15, 2009	9.983	9.984	9.717	9.773	572,724	-0.26(-2.57%)
Jun 12, 2009	9.937	10.10	9.925	10.03	963,810	+0.06(+0.63%)
Jun 11, 2009	9.893	10.07	9.893	9.967	1,280,891	+0.08(+0.79%)
Jun 10, 2009	9.967	10.000	9.813	9.889	952,318	-0.04(-0.42%)
Jun 09, 2009	9.952	9.975	9.916	9.931	670,531	-0.00(-0.04%)
Jun 08, 2009	9.908	10.03	9.866	9.935	698,985	-0.13(-1.31%)
Jun 05, 2009	10.12	10.16	9.946	10.07	811,327	-0.01(-0.11%)
Jun 04, 2009	10.20	10.21	10.02	10.08	493,822	-0.11(-1.12%)
Jun 03, 2009	10.13	10.20	10.11	10.19	465,913	-0.02(-0.17%)
Jun 02, 2009	10.08	10.26	10.07	10.21	774,718	+0.12(+1.19%)
Jun 01, 2009	10.12	10.14	10.04	10.09	345,990	+0.06(+0.61%)
May 29, 2009	9.920	10.03	9.826	10.03	856,129	+0.16(+1.64%)
May 28, 2009	9.866	9.939	9.804	9.866	335,299	+0.04(+0.45%)
May 27, 2009	9.923	9.947	9.818	9.822	466,473	-0.10(-1.04%)
May 26, 2009	9.715	9.941	9.666	9.925	336,813	+0.15(+1.56%)
May 22, 2009	9.801	9.857	9.746	9.773	288,800	-0.02(-0.25%)
May 21, 2009	9.832	9.897	9.706	9.797	473,052	-0.10(-1.00%)
May 20, 2009	9.914	10.01	9.883	9.897	334,817	+0.03(+0.33%)
May 19, 2009	9.923	9.923	9.836	9.864	625,158	-0.05(-0.48%)
May 18, 2009	9.876	9.912	9.757	9.912	1,040,821	+0.09(+0.89%)
May 15, 2009	9.904	9.904	9.782	9.824	239,320	-0.08(-0.79%)
May 14, 2009	9.893	9.981	9.872	9.902	358,729	+0.00(+0.00%)
May 13, 2009	9.805	10.02	9.805	9.902	400,169	-0.03(-0.35%)
May 12, 2009	9.816	9.984	9.738	9.937	390,410	+0.14(+1.40%)
May 11, 2009	9.776	9.885	9.776	9.799	411,902	-0.11(-1.15%)
May 08, 2009	9.910	9.975	9.853	9.913	1,144,506	+0.11(+1.08%)
May 07, 2009	9.614	9.860	9.614	9.807	2,436,036	+0.22(+2.31%)
May 06, 2009	9.705	9.734	9.515	9.585	820,939	-0.06(-0.57%)
May 05, 2009	9.563	9.652	9.503	9.641	1,233,355	+0.07(+0.74%)
May 04, 2009	9.425	9.572	9.416	9.570	839,205	+0.17(+1.85%)
May 01, 2009	9.395	9.402	9.322	9.396	4,296,258	-0.03(-0.30%)
Apr 30, 2009	9.549	9.566	9.372	9.425	402,018	-0.02(-0.16%)
Apr 29, 2009	9.383	9.521	9.347	9.440	430,037	+0.06(+0.69%)
Apr 28, 2009	9.351	9.452	9.328	9.375	466,505	+0.02(+0.18%)
Apr 27, 2009	9.299	9.416	9.297	9.358	590,460	+0.11(+1.13%)
Apr 24, 2009	9.248	9.305	9.196	9.253	1,698,179	+0.03(+0.34%)
Apr 23, 2009	9.248	9.248	9.064	9.222	490,642	+0.00(+0.01%)
Apr 22, 2009	9.259	9.326	9.207	9.221	591,304	-0.13(-1.35%)
Apr 21, 2009	9.354	9.461	9.272	9.347	379,095	-0.06(-0.69%)
Apr 20, 2009	9.475	9.601	9.410	9.412	478,715	-0.20(-2.10%)
Apr 17, 2009	9.513	9.647	9.507	9.614	825,916	+0.10(+1.04%)
Apr 16, 2009	9.526	9.566	9.390	9.515	564,636	+0.04(+0.42%)
Apr 15, 2009	9.370	9.503	9.364	9.475	755,834	+0.05(+0.53%)
Apr 14, 2009	9.391	9.494	9.391	9.425	992,814	-0.04(-0.38%)
Apr 13, 2009	9.412	9.509	9.412	9.461	574,777	+0.07(+0.71%)
Apr 09, 2009	9.500	9.545	9.375	9.395	1,579,514	+0.04(+0.45%)
Apr 08, 2009	9.288	9.385	9.286	9.353	970,483	+0.08(+0.86%)
Apr 07, 2009	9.253	9.381	9.192	9.272	850,734	-0.09(-0.92%)
Apr 06, 2009	9.286	9.440	9.267	9.358	657,561	+0.03(+0.29%)
Apr 03, 2009	9.486	9.496	9.254	9.332	535,884	-0.13(-1.39%)
Apr 02, 2009	9.564	9.570	9.435	9.463	1,119,965	+0.05(+0.49%)

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.