Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	8.165	8.335	8.005	8.227	278,927	+0.06(+0.77%)
Jun 29, 2009	8.051	8.250	8.051	8.165	283,453	+0.06(+0.70%)
Jun 26, 2009	7.886	8.169	7.852	8.108	455,880	+0.23(+2.96%)
Jun 25, 2009	7.681	7.914	7.658	7.874	284,801	+0.19(+2.52%)
Jun 24, 2009	7.647	7.857	7.624	7.681	343,176	+0.06(+0.82%)
Jun 23, 2009	7.488	7.721	7.476	7.618	454,596	+0.13(+1.67%)
Jun 22, 2009	7.948	7.948	7.425	7.493	532,110	-0.50(-6.20%)
Jun 19, 2009	8.523	8.540	7.897	7.988	515,668	-0.10(-1.27%)
Jun 18, 2009	7.994	8.119	7.846	8.091	383,088	+0.06(+0.78%)
Jun 17, 2009	8.159	8.290	7.823	8.028	433,533	-0.18(-2.15%)
Jun 16, 2009	8.404	8.546	8.022	8.204	584,982	-0.20(-2.37%)
Jun 15, 2009	8.449	8.483	8.250	8.404	441,435	-0.11(-1.27%)
Jun 12, 2009	8.250	8.529	8.153	8.512	381,094	+0.10(+1.15%)
Jun 11, 2009	8.176	8.546	8.154	8.415	406,735	+0.34(+4.23%)
Jun 10, 2009	8.079	8.182	7.931	8.074	298,336	+0.15(+1.94%)
Jun 09, 2009	8.000	8.216	7.857	7.920	344,903	-0.07(-0.93%)
Jun 08, 2009	7.909	8.057	7.795	7.994	362,001	+0.05(+0.57%)
Jun 05, 2009	8.057	8.108	7.704	7.948	372,661	-0.11(-1.34%)
Jun 04, 2009	7.795	8.096	7.704	8.057	418,288	+0.26(+3.36%)
Jun 03, 2009	8.108	8.108	7.510	7.795	320,308	-0.33(-4.06%)
Jun 02, 2009	8.034	8.187	7.878	8.125	349,373	-0.06(-0.76%)
Jun 01, 2009	7.965	8.244	7.937	8.187	474,862	+0.29(+3.67%)
May 29, 2009	7.636	7.920	7.590	7.897	442,264	+0.42(+5.63%)
May 28, 2009	7.306	7.497	7.101	7.476	514,649	+0.15(+2.10%)
May 27, 2009	7.391	7.493	7.260	7.323	308,592	+0.00(+0.00%)
May 26, 2009	7.123	7.391	6.998	7.323	415,621	+0.04(+0.55%)
May 22, 2009	7.021	7.311	6.998	7.283	312,553	+0.20(+2.81%)
May 21, 2009	7.209	7.209	6.913	7.084	325,551	-0.31(-4.16%)
May 20, 2009	7.499	7.675	7.362	7.391	352,428	-0.03(-0.38%)
May 19, 2009	7.471	7.727	7.254	7.419	427,197	-0.11(-1.51%)
May 18, 2009	7.220	7.539	7.197	7.533	295,206	+0.38(+5.33%)
May 15, 2009	7.425	7.425	7.067	7.152	257,154	-0.22(-3.01%)
May 14, 2009	6.993	7.397	6.867	7.374	463,737	+0.35(+4.94%)
May 13, 2009	7.698	7.755	6.970	7.027	870,342	-0.85(-10.77%)
May 12, 2009	7.988	8.085	7.562	7.874	401,323	-0.03(-0.43%)
May 11, 2009	8.102	8.108	7.709	7.909	514,213	-0.30(-3.67%)
May 08, 2009	7.658	8.244	7.658	8.210	762,852	+0.65(+8.58%)
May 07, 2009	7.368	7.630	7.203	7.562	722,010	+0.26(+3.50%)
May 06, 2009	6.685	7.357	6.634	7.306	818,267	+0.69(+10.40%)
May 05, 2009	6.685	6.776	6.429	6.617	437,837	-0.09(-1.36%)
May 04, 2009	6.372	6.754	6.304	6.708	581,458	+0.39(+6.22%)
May 01, 2009	6.031	6.321	5.974	6.316	430,631	+0.28(+4.72%)
Apr 30, 2009	6.048	6.111	5.838	6.031	446,752	-0.02(-0.28%)
Apr 29, 2009	5.934	6.145	5.934	6.048	400,315	+0.10(+1.72%)
Apr 28, 2009	5.860	6.048	5.815	5.946	301,721	-0.05(-0.76%)
Apr 27, 2009	5.832	6.031	5.792	5.991	359,270	+0.09(+1.54%)
Apr 24, 2009	5.912	6.059	5.821	5.900	288,255	-0.02(-0.29%)
Apr 23, 2009	6.179	6.179	5.718	5.917	488,181	-0.19(-3.08%)
Apr 22, 2009	6.145	6.253	5.980	6.105	384,827	-0.05(-0.74%)
Apr 21, 2009	5.741	6.230	5.712	6.151	403,118	+0.28(+4.75%)
Apr 20, 2009	6.253	6.259	5.838	5.872	654,371	-0.49(-7.69%)
Apr 17, 2009	5.923	6.446	5.803	6.361	649,843	+0.45(+7.60%)
Apr 16, 2009	5.798	5.917	5.661	5.912	507,462	+0.15(+2.67%)
Apr 15, 2009	5.838	5.877	5.678	5.758	524,060	-0.02(-0.30%)
Apr 14, 2009	6.037	6.202	5.758	5.775	619,820	-0.33(-5.41%)
Apr 13, 2009	5.775	6.128	5.718	6.105	554,850	+0.20(+3.37%)
Apr 09, 2009	6.116	6.145	5.729	5.906	510,673	-0.10(-1.61%)
Apr 08, 2009	6.008	6.259	5.889	6.003	463,744	-0.03(-0.57%)
Apr 07, 2009	6.031	6.088	5.855	6.037	374,562	-0.11(-1.76%)
Apr 06, 2009	6.179	6.202	5.980	6.145	571,552	-0.10(-1.55%)
Apr 03, 2009	6.037	6.350	5.764	6.242	533,001	+0.26(+4.28%)
Apr 02, 2009	5.775	5.997	5.701	5.986	648,617	+0.38(+6.69%)

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.