Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.45	11.65	11.01	11.08	253,025	-0.22(-1.96%)
Jun 29, 2009	11.82	11.93	11.13	11.30	443,707	-0.66(-5.55%)
Jun 26, 2009	10.41	12.12	9.954	11.96	3,106,539	+1.48(+14.09%)
Jun 25, 2009	10.18	10.57	10.12	10.48	358,401	+0.52(+5.24%)
Jun 24, 2009	10.56	10.83	9.910	9.963	331,284	-0.61(-5.77%)
Jun 23, 2009	11.09	11.18	10.42	10.57	395,601	-0.58(-5.23%)
Jun 22, 2009	11.78	11.78	11.09	11.16	188,524	-0.75(-6.32%)
Jun 19, 2009	12.20	12.39	11.82	11.91	97,987	-0.12(-1.03%)
Jun 18, 2009	11.67	12.16	11.56	12.03	159,156	+0.32(+2.72%)
Jun 17, 2009	11.72	12.10	11.62	11.71	243,247	-0.16(-1.34%)
Jun 16, 2009	11.92	12.33	11.72	11.87	223,014	-0.04(-0.37%)
Jun 15, 2009	12.68	12.68	11.79	11.92	157,314	-0.69(-5.47%)
Jun 12, 2009	12.64	13.09	12.41	12.61	96,028	-0.19(-1.52%)
Jun 11, 2009	12.78	12.96	12.43	12.80	131,842	-0.11(-0.89%)
Jun 10, 2009	13.19	13.19	12.39	12.92	109,293	-0.28(-2.15%)
Jun 09, 2009	13.37	13.37	12.58	13.20	186,276	-0.04(-0.33%)
Jun 08, 2009	13.08	13.27	12.98	13.25	141,918	+0.14(+1.08%)
Jun 05, 2009	12.83	13.25	12.68	13.10	172,741	+0.38(+2.99%)
Jun 04, 2009	12.94	12.94	12.37	12.72	164,306	+0.01(+0.07%)
Jun 03, 2009	13.15	13.21	12.48	12.71	106,292	-0.50(-3.75%)
Jun 02, 2009	13.40	13.40	13.01	13.21	293,313	-0.02(-0.13%)
Jun 01, 2009	13.32	13.43	12.99	13.23	198,648	-0.08(-0.60%)
May 29, 2009	12.54	13.31	12.54	13.31	959,671	+0.76(+6.06%)
May 28, 2009	12.10	12.66	11.88	12.55	263,431	+0.59(+4.96%)
May 27, 2009	11.91	12.31	11.91	11.95	402,319	-0.07(-0.59%)
May 26, 2009	11.77	12.16	11.73	12.02	268,615	+0.04(+0.37%)
May 22, 2009	12.31	12.50	11.90	11.98	191,759	-0.46(-3.70%)
May 21, 2009	12.12	12.57	11.92	12.44	180,875	+0.27(+2.18%)
May 20, 2009	12.48	12.52	12.10	12.17	161,429	-0.30(-2.41%)
May 19, 2009	12.18	12.67	12.16	12.48	139,677	+0.40(+3.30%)
May 18, 2009	11.95	12.52	11.87	12.08	186,178	+0.12(+1.04%)
May 15, 2009	11.83	12.10	11.57	11.95	231,851	+0.21(+1.81%)
May 14, 2009	11.41	11.93	11.11	11.74	240,304	+0.41(+3.59%)
May 13, 2009	11.01	11.81	11.01	11.33	238,707	-0.05(-0.47%)
May 12, 2009	11.07	11.75	10.89	11.39	710,954	+0.21(+1.90%)
May 11, 2009	11.00	11.52	10.76	11.18	267,546	+0.26(+2.35%)
May 08, 2009	10.90	13.19	10.72	10.92	513,279	+0.28(+2.66%)
May 07, 2009	11.25	11.25	10.64	10.64	325,697	-0.42(-3.84%)
May 06, 2009	11.15	11.33	10.78	11.06	146,213	+0.17(+1.54%)
May 05, 2009	10.44	11.34	10.44	10.89	370,664	-0.47(-4.13%)
May 04, 2009	10.11	11.46	9.954	11.36	366,963	+1.27(+12.63%)
May 01, 2009	9.865	10.19	9.538	10.09	199,857	+0.34(+3.45%)
Apr 30, 2009	9.901	10.17	9.458	9.750	274,423	-0.22(-2.22%)
Apr 29, 2009	9.573	10.32	9.458	9.972	317,325	+0.57(+6.02%)
Apr 28, 2009	8.972	9.432	8.945	9.405	255,099	+0.43(+4.83%)
Apr 27, 2009	9.653	9.759	8.680	8.972	251,911	-0.89(-9.06%)
Apr 24, 2009	9.476	10.17	9.476	9.865	207,048	+0.39(+4.11%)
Apr 23, 2009	9.697	10.16	9.361	9.476	179,531	-0.20(-2.10%)
Apr 22, 2009	9.467	9.724	9.202	9.680	335,511	+0.04(+0.46%)
Apr 21, 2009	9.043	9.635	8.981	9.635	177,894	+0.48(+5.22%)
Apr 20, 2009	9.379	9.697	9.087	9.158	147,285	-0.58(-5.99%)
Apr 17, 2009	9.644	9.865	9.379	9.742	112,931	+0.23(+2.42%)
Apr 16, 2009	9.768	9.768	9.361	9.512	180,091	-0.24(-2.45%)
Apr 15, 2009	8.848	9.839	8.830	9.750	303,406	+0.92(+10.42%)
Apr 14, 2009	9.414	9.414	8.733	8.830	253,988	-0.70(-7.34%)
Apr 13, 2009	8.804	9.600	8.618	9.529	261,293	+0.90(+10.46%)
Apr 09, 2009	9.175	9.184	8.494	8.627	414,338	-0.33(-3.66%)
Apr 08, 2009	8.768	9.051	8.662	8.954	194,740	+0.14(+1.61%)
Apr 07, 2009	9.025	9.175	8.715	8.813	121,360	-0.28(-3.11%)
Apr 06, 2009	9.627	9.697	8.866	9.096	189,134	-0.53(-5.51%)
Apr 03, 2009	9.450	9.635	9.060	9.627	178,736	+0.12(+1.21%)
Apr 02, 2009	9.945	10.13	9.326	9.512	175,077	-0.06(-0.65%)

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.