Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.82	12.00	11.40	11.87	10,463,392	+0.09(+0.76%)
Jun 29, 2009	11.23	11.99	11.23	11.78	13,025,130	+0.62(+5.56%)
Jun 26, 2009	11.45	11.54	11.05	11.16	10,252,599	-0.31(-2.71%)
Jun 25, 2009	11.14	11.55	11.08	11.47	10,407,791	+0.14(+1.28%)
Jun 24, 2009	11.48	11.84	11.19	11.33	12,881,085	+0.09(+0.80%)
Jun 23, 2009	11.21	11.30	10.55	11.24	18,268,106	+0.41(+3.76%)
Jun 22, 2009	11.33	11.53	10.71	10.83	18,526,638	-0.80(-6.88%)
Jun 19, 2009	11.31	11.80	11.18	11.63	22,931,768	+0.65(+5.90%)
Jun 18, 2009	10.65	11.14	10.58	10.98	24,432,376	+0.70(+6.85%)
Jun 17, 2009	10.39	10.69	10.15	10.28	58,229,936	-0.11(-1.06%)
Jun 16, 2009	10.82	10.89	10.27	10.39	17,190,438	-0.53(-4.86%)
Jun 15, 2009	11.33	11.39	10.92	10.92	15,095,941	-1.32(-10.82%)
Jun 12, 2009	12.90	12.95	11.87	12.24	12,769,326	-0.83(-6.33%)
Jun 11, 2009	12.64	13.31	12.60	13.07	9,906,854	+0.39(+3.10%)
Jun 10, 2009	12.98	13.20	12.45	12.68	8,989,240	-0.18(-1.39%)
Jun 09, 2009	13.09	13.28	12.73	12.86	7,588,404	-0.47(-3.52%)
Jun 08, 2009	13.24	13.51	13.07	13.33	9,654,690	-0.17(-1.28%)
Jun 05, 2009	13.61	13.67	13.03	13.50	10,502,858	+0.27(+2.03%)
Jun 04, 2009	12.73	13.48	12.57	13.23	12,491,248	+0.66(+5.27%)
Jun 03, 2009	13.25	13.30	12.38	12.57	9,742,833	-0.84(-6.28%)
Jun 02, 2009	13.40	13.76	13.23	13.41	11,174,465	-0.10(-0.72%)
Jun 01, 2009	13.23	13.79	13.05	13.51	15,929,312	+0.43(+3.32%)
May 29, 2009	12.52	13.11	12.30	13.07	21,739,300	+0.65(+5.22%)
May 28, 2009	12.00	12.50	11.88	12.42	13,407,093	+0.64(+5.44%)
May 27, 2009	12.27	12.69	11.71	11.78	12,904,371	-0.43(-3.50%)
May 26, 2009	11.62	12.27	11.16	12.21	15,736,080	+0.46(+3.93%)
May 22, 2009	11.87	12.04	11.56	11.75	8,786,734	-0.03(-0.29%)
May 21, 2009	11.73	12.18	11.34	11.78	17,433,012	+0.17(+1.43%)
May 20, 2009	12.42	12.91	11.51	11.62	17,147,050	-0.52(-4.32%)
May 19, 2009	12.15	12.65	11.68	12.14	17,797,616	-0.03(-0.28%)
May 18, 2009	11.44	12.27	11.27	12.18	17,579,948	+1.06(+9.49%)
May 15, 2009	11.20	12.59	10.65	11.12	32,902,070	-0.08(-0.74%)
May 14, 2009	9.720	11.57	9.541	11.20	22,322,868	+1.26(+12.62%)
May 13, 2009	10.78	11.06	9.879	9.948	18,742,844	-1.19(-10.66%)
May 12, 2009	11.64	11.73	10.51	11.13	21,696,950	-0.30(-2.65%)
May 11, 2009	12.51	12.51	11.35	11.44	22,171,386	-1.15(-9.10%)
May 08, 2009	11.32	12.80	11.21	12.58	23,063,792	+0.78(+6.60%)
May 07, 2009	11.45	12.00	10.57	11.80	33,944,184	+1.06(+9.87%)
May 06, 2009	9.272	11.18	8.989	10.74	60,338,904	+2.66(+32.98%)
May 05, 2009	8.244	8.996	7.864	8.078	24,619,864	-0.17(-2.09%)
May 04, 2009	7.864	8.306	7.837	8.251	19,734,474	+0.39(+5.00%)
May 01, 2009	7.471	8.078	7.319	7.857	11,801,274	+0.10(+1.33%)
Apr 30, 2009	8.002	8.292	7.713	7.754	17,854,702	-0.03(-0.44%)
Apr 29, 2009	7.023	7.844	7.016	7.788	17,082,648	+1.06(+15.79%)
Apr 28, 2009	6.574	7.064	6.574	6.726	10,098,506	-0.10(-1.52%)
Apr 27, 2009	6.712	6.988	6.712	6.830	9,288,466	-0.18(-2.56%)
Apr 24, 2009	7.181	7.237	6.657	7.009	20,330,724	+0.00(+0.00%)
Apr 23, 2009	7.381	7.381	6.768	7.009	13,794,723	-0.14(-2.03%)
Apr 22, 2009	6.836	7.526	6.774	7.154	21,860,272	-0.09(-1.24%)
Apr 21, 2009	6.160	7.285	5.974	7.244	23,838,678	+1.19(+19.59%)
Apr 20, 2009	6.726	6.726	6.036	6.057	15,408,522	-0.89(-12.81%)
Apr 17, 2009	6.478	7.119	6.291	6.947	17,656,422	+0.31(+4.68%)
Apr 16, 2009	6.857	6.968	6.388	6.636	16,883,778	-0.32(-4.56%)
Apr 15, 2009	6.229	6.954	6.036	6.954	11,422,718	+0.55(+8.62%)
Apr 14, 2009	7.050	7.168	6.381	6.402	14,528,915	-0.66(-9.37%)
Apr 13, 2009	6.981	7.175	6.381	7.064	20,520,350	-0.11(-1.54%)
Apr 09, 2009	6.650	7.195	6.360	7.175	30,818,006	+0.92(+14.66%)
Apr 08, 2009	6.229	6.899	5.933	6.257	58,395,892	+1.50(+31.64%)
Apr 07, 2009	4.726	5.181	4.381	4.753	35,334,800	+0.36(+8.16%)
Apr 06, 2009	4.374	4.718	4.243	4.394	17,768,472	-0.36(-7.54%)
Apr 03, 2009	4.339	4.753	3.802	4.753	30,670,780	+0.28(+6.32%)
Apr 02, 2009	5.097	5.173	4.339	4.470	32,782,134	-0.40(-8.20%)

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.