Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.597	9.597	9.361	9.537	1,468,451	-0.03(-0.32%)
Jun 29, 2009	9.316	9.572	9.281	9.567	1,196,662	+0.25(+2.70%)
Jun 26, 2009	9.301	9.366	9.175	9.316	1,501,925	-0.01(-0.11%)
Jun 25, 2009	9.135	9.371	9.135	9.326	1,387,270	+0.21(+2.32%)
Jun 24, 2009	9.090	9.190	9.044	9.115	840,176	+0.09(+1.00%)
Jun 23, 2009	9.170	9.200	9.004	9.024	1,745,479	-0.15(-1.59%)
Jun 22, 2009	9.321	9.356	9.135	9.170	1,494,015	-0.25(-2.62%)
Jun 19, 2009	9.663	9.663	9.391	9.416	1,753,815	-0.16(-1.63%)
Jun 18, 2009	9.522	9.617	9.462	9.572	835,410	+0.04(+0.42%)
Jun 17, 2009	9.442	9.592	9.366	9.532	1,591,100	+0.09(+0.96%)
Jun 16, 2009	9.547	9.628	9.391	9.442	1,474,929	-0.08(-0.79%)
Jun 15, 2009	9.572	9.572	9.326	9.517	1,421,455	-0.19(-1.92%)
Jun 12, 2009	9.718	9.733	9.557	9.703	931,845	-0.08(-0.82%)
Jun 11, 2009	9.512	9.864	9.467	9.783	1,574,941	+0.26(+2.75%)
Jun 10, 2009	9.447	9.547	9.381	9.522	986,292	+0.11(+1.12%)
Jun 09, 2009	9.421	9.582	9.386	9.416	1,232,529	+0.05(+0.57%)
Jun 08, 2009	9.308	9.443	9.178	9.363	2,274,490	-0.07(-0.74%)
Jun 05, 2009	9.553	9.603	9.298	9.433	1,659,486	-0.06(-0.68%)
Jun 04, 2009	9.468	9.568	9.393	9.498	1,742,094	+0.06(+0.69%)
Jun 03, 2009	9.723	9.748	9.293	9.433	1,539,535	-0.35(-3.58%)
Jun 02, 2009	9.768	9.878	9.708	9.783	1,256,935	-0.01(-0.10%)
Jun 01, 2009	9.438	9.843	9.398	9.793	2,548,113	+0.56(+6.12%)
May 29, 2009	9.208	9.378	9.138	9.228	2,060,422	+0.07(+0.82%)
May 28, 2009	9.013	9.193	8.928	9.153	1,310,948	+0.17(+1.95%)
May 27, 2009	9.203	9.258	8.968	8.978	1,550,675	-0.22(-2.44%)
May 26, 2009	8.733	9.203	8.673	9.203	2,225,895	+0.44(+5.02%)
May 22, 2009	8.693	8.843	8.563	8.763	1,588,702	+0.12(+1.45%)
May 21, 2009	8.698	8.753	8.538	8.638	1,621,915	-0.15(-1.71%)
May 20, 2009	8.868	9.053	8.768	8.788	1,467,329	-0.03(-0.40%)
May 19, 2009	8.688	8.853	8.603	8.823	1,918,402	+0.16(+1.85%)
May 18, 2009	8.558	8.683	8.528	8.663	1,351,053	+0.24(+2.85%)
May 15, 2009	8.458	8.568	8.378	8.423	1,713,962	-0.05(-0.59%)
May 14, 2009	8.443	8.553	8.323	8.473	2,195,114	-0.02(-0.29%)
May 13, 2009	8.768	8.788	8.463	8.498	1,487,453	-0.38(-4.28%)
May 12, 2009	8.953	9.041	8.791	8.878	1,498,810	-0.02(-0.28%)
May 11, 2009	8.893	9.018	8.813	8.903	2,316,411	-0.13(-1.49%)
May 08, 2009	8.913	9.138	8.868	9.038	2,545,605	+0.21(+2.44%)
May 07, 2009	8.803	8.978	8.748	8.823	2,172,757	+0.11(+1.26%)
May 06, 2009	8.673	8.898	8.603	8.713	1,983,474	+0.11(+1.34%)
May 05, 2009	8.598	8.603	8.373	8.598	1,822,164	+0.04(+0.47%)
May 04, 2009	8.593	8.643	8.293	8.558	3,069,546	+0.10(+1.24%)
May 01, 2009	8.738	8.738	8.408	8.453	2,699,639	-0.33(-3.76%)
Apr 30, 2009	9.033	9.093	8.688	8.783	2,085,537	-0.15(-1.68%)
Apr 29, 2009	8.718	8.998	8.688	8.933	1,308,973	+0.32(+3.71%)
Apr 28, 2009	8.528	8.783	8.418	8.613	1,336,165	+0.03(+0.29%)
Apr 27, 2009	8.518	8.703	8.468	8.588	1,344,477	+0.01(+0.17%)
Apr 24, 2009	8.548	8.638	8.418	8.573	1,613,732	+0.07(+0.82%)
Apr 23, 2009	8.518	8.573	8.308	8.503	1,364,182	+0.03(+0.41%)
Apr 22, 2009	8.518	8.663	8.408	8.468	1,396,557	-0.09(-1.05%)
Apr 21, 2009	8.368	8.621	8.368	8.558	2,019,489	+0.18(+2.21%)
Apr 20, 2009	8.658	8.658	8.358	8.373	1,502,843	-0.42(-4.78%)
Apr 17, 2009	8.673	8.833	8.623	8.793	1,366,688	+0.11(+1.27%)
Apr 16, 2009	8.543	8.763	8.473	8.683	1,965,678	+0.17(+2.06%)
Apr 15, 2009	8.423	8.578	8.368	8.508	1,551,890	+0.05(+0.59%)
Apr 14, 2009	8.413	8.533	8.343	8.458	1,489,808	-0.09(-1.05%)
Apr 13, 2009	8.528	8.628	8.398	8.548	1,581,046	-0.03(-0.35%)
Apr 09, 2009	8.498	8.588	8.413	8.578	2,112,175	+0.26(+3.13%)
Apr 08, 2009	8.183	8.348	8.138	8.318	1,701,911	+0.16(+2.02%)
Apr 07, 2009	8.173	8.278	8.103	8.153	2,101,079	-0.13(-1.63%)
Apr 06, 2009	8.368	8.501	8.198	8.288	1,967,607	-0.18(-2.18%)
Apr 03, 2009	8.333	8.478	8.268	8.473	2,658,124	+0.16(+1.92%)
Apr 02, 2009	8.253	8.418	8.203	8.313	3,108,383	+0.28(+3.48%)

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.