Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.23	11.45	10.86	11.38	4,432,478	+0.24(+2.19%)
Jun 29, 2009	11.09	11.54	10.98	11.13	3,339,092	-0.03(-0.23%)
Jun 26, 2009	11.25	11.32	10.92	11.16	5,869,635	-0.34(-2.99%)
Jun 25, 2009	11.31	11.55	11.22	11.50	4,021,761	+0.45(+4.11%)
Jun 24, 2009	11.13	11.47	10.86	11.05	4,539,549	+0.37(+3.46%)
Jun 23, 2009	11.12	11.16	10.50	10.68	3,934,093	-0.24(-2.23%)
Jun 22, 2009	11.48	11.48	10.43	10.92	8,781,724	-0.86(-7.28%)
Jun 19, 2009	11.68	12.15	11.64	11.78	11,106,577	+0.63(+5.65%)
Jun 18, 2009	10.89	11.28	10.71	11.15	7,252,401	+0.61(+5.82%)
Jun 17, 2009	10.59	10.59	10.000	10.54	8,597,182	+0.05(+0.48%)
Jun 16, 2009	10.92	10.97	10.42	10.49	8,342,114	-0.13(-1.27%)
Jun 15, 2009	11.22	11.22	10.49	10.62	5,782,473	-0.90(-7.80%)
Jun 12, 2009	11.71	11.76	11.21	11.52	4,383,419	+0.00(+0.00%)
Jun 11, 2009	11.70	11.81	11.30	11.52	6,260,760	+0.09(+0.81%)
Jun 10, 2009	12.46	12.47	11.42	11.43	8,026,155	-0.53(-4.43%)
Jun 09, 2009	12.55	12.56	11.89	11.96	7,651,354	-0.55(-4.37%)
Jun 08, 2009	12.52	12.63	12.27	12.50	3,856,198	-0.34(-2.62%)
Jun 05, 2009	13.20	13.28	12.69	12.84	4,079,891	+0.06(+0.46%)
Jun 04, 2009	12.72	12.91	12.44	12.78	4,721,023	+0.24(+1.88%)
Jun 03, 2009	12.81	12.94	12.35	12.55	3,715,218	-0.82(-6.16%)
Jun 02, 2009	13.18	13.44	12.98	13.37	3,007,368	-0.01(-0.06%)
Jun 01, 2009	13.23	13.65	12.72	13.38	4,226,047	+0.72(+5.71%)
May 29, 2009	12.66	12.75	12.35	12.65	4,314,034	+0.38(+3.08%)
May 28, 2009	12.48	12.69	12.00	12.28	7,015,163	-0.12(-0.95%)
May 27, 2009	13.46	13.46	12.39	12.39	7,043,493	-0.85(-6.41%)
May 26, 2009	12.27	13.50	12.27	13.24	6,250,013	+0.75(+5.98%)
May 22, 2009	12.67	12.80	12.23	12.50	3,925,500	+0.24(+1.92%)
May 21, 2009	12.18	12.36	11.81	12.26	3,302,617	-0.03(-0.21%)
May 20, 2009	13.26	13.48	12.10	12.29	5,659,731	-0.84(-6.40%)
May 19, 2009	13.27	13.60	12.99	13.13	4,066,899	-0.09(-0.70%)
May 18, 2009	12.43	13.40	12.27	13.22	5,339,246	+1.20(+10.00%)
May 15, 2009	12.03	12.79	11.87	12.02	4,031,711	-0.13(-1.04%)
May 14, 2009	11.75	12.22	11.13	12.14	6,461,514	+0.79(+6.96%)
May 13, 2009	12.22	12.31	11.33	11.35	8,391,621	-1.41(-11.06%)
May 12, 2009	13.40	13.44	12.50	12.76	4,605,790	-0.56(-4.22%)
May 11, 2009	13.62	13.63	13.02	13.33	7,623,498	-1.03(-7.20%)
May 08, 2009	14.10	14.38	13.56	14.36	6,916,408	+0.50(+3.58%)
May 07, 2009	14.71	15.02	13.44	13.87	10,947,521	-0.39(-2.77%)
May 06, 2009	14.02	14.28	13.44	14.26	8,053,222	+0.71(+5.27%)
May 05, 2009	12.94	13.60	12.55	13.55	7,156,200	+0.56(+4.34%)
May 04, 2009	13.01	13.17	12.90	12.98	11,584,709	+1.22(+10.36%)
May 01, 2009	12.43	12.87	11.68	11.76	7,392,255	-0.61(-4.96%)
Apr 30, 2009	11.63	12.56	11.56	12.38	10,089,352	+0.61(+5.14%)
Apr 29, 2009	10.86	11.86	10.74	11.77	14,217,787	+1.27(+12.08%)
Apr 28, 2009	9.815	10.83	9.680	10.50	11,259,066	+0.34(+3.31%)
Apr 27, 2009	10.59	10.76	9.974	10.17	17,705,246	-1.98(-16.32%)
Apr 24, 2009	11.36	12.39	11.33	12.15	12,429,104	+0.59(+5.09%)
Apr 23, 2009	10.97	11.86	10.29	11.56	27,233,448	+1.97(+20.60%)
Apr 22, 2009	8.924	9.874	8.756	9.588	12,727,542	+0.60(+6.64%)
Apr 21, 2009	8.756	9.294	8.672	8.991	5,884,256	+0.36(+4.19%)
Apr 20, 2009	9.613	9.689	8.571	8.630	5,858,438	-1.44(-14.27%)
Apr 17, 2009	9.874	10.22	9.302	10.07	5,966,199	+0.59(+6.21%)
Apr 16, 2009	9.479	9.731	9.126	9.479	7,022,662	+0.48(+5.32%)
Apr 15, 2009	9.075	9.580	8.806	9.000	7,388,022	-0.05(-0.56%)
Apr 14, 2009	9.302	9.815	8.949	9.050	7,210,532	-0.39(-4.10%)
Apr 13, 2009	8.470	9.655	8.117	9.437	8,546,404	+0.97(+11.41%)
Apr 09, 2009	8.159	8.504	8.042	8.470	3,995,329	+0.60(+7.58%)
Apr 08, 2009	8.017	8.269	7.672	7.874	2,822,299	+0.03(+0.43%)
Apr 07, 2009	7.958	8.059	7.664	7.840	3,236,758	-0.55(-6.51%)
Apr 06, 2009	8.294	8.403	7.909	8.386	5,711,243	-0.09(-1.09%)
Apr 03, 2009	8.059	8.722	7.874	8.479	5,650,410	+0.58(+7.34%)
Apr 02, 2009	7.571	8.344	7.496	7.899	8,035,779	+0.60(+8.17%)

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.