Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.281	9.506	9.186	9.472	25,249,376	+0.15(+1.56%)
Jun 29, 2009	9.326	9.444	9.236	9.326	22,889,840	+0.08(+0.91%)
Jun 26, 2009	9.292	9.298	9.091	9.242	21,509,860	-0.12(-1.26%)
Jun 25, 2009	9.051	9.365	9.040	9.360	24,280,958	+0.37(+4.12%)
Jun 24, 2009	9.192	9.416	8.911	8.990	34,399,732	-0.30(-3.20%)
Jun 23, 2009	9.225	9.332	8.945	9.287	23,928,436	+0.17(+1.91%)
Jun 22, 2009	9.556	9.573	9.102	9.113	24,420,466	-0.53(-5.47%)
Jun 19, 2009	10.09	10.09	9.595	9.640	31,120,898	-0.13(-1.32%)
Jun 18, 2009	9.691	9.912	9.573	9.769	18,901,134	+0.10(+1.04%)
Jun 17, 2009	9.601	9.730	9.421	9.668	29,763,108	-0.01(-0.06%)
Jun 16, 2009	9.786	9.982	9.618	9.674	24,813,140	-0.12(-1.23%)
Jun 15, 2009	9.808	9.864	9.590	9.794	25,262,840	-0.08(-0.82%)
Jun 12, 2009	9.864	9.999	9.792	9.876	24,187,390	-0.03(-0.34%)
Jun 11, 2009	10.30	10.30	9.887	9.909	35,000,728	-0.34(-3.34%)
Jun 10, 2009	10.29	10.36	10.13	10.25	29,602,032	+0.07(+0.72%)
Jun 09, 2009	10.43	10.47	10.12	10.18	25,186,984	-0.05(-0.49%)
Jun 08, 2009	10.13	10.30	10.08	10.23	24,713,958	+0.02(+0.16%)
Jun 05, 2009	10.49	10.51	10.15	10.21	37,892,936	-0.02(-0.22%)
Jun 04, 2009	10.34	10.67	10.21	10.23	130,715,208	-0.08(-0.82%)
Jun 03, 2009	12.73	11.10	10.16	10.32	86,401,824	-2.23(-17.78%)
Jun 02, 2009	12.73	12.81	12.54	12.55	15,124,961	-0.24(-1.89%)
Jun 01, 2009	12.82	13.17	12.70	12.79	19,176,102	+0.25(+1.97%)
May 29, 2009	12.48	12.61	12.29	12.55	15,173,247	+0.29(+2.38%)
May 28, 2009	11.94	12.33	11.78	12.25	17,336,768	+0.44(+3.70%)
May 27, 2009	11.70	12.15	11.70	11.82	15,790,629	+0.15(+1.30%)
May 26, 2009	11.44	11.76	11.20	11.66	16,042,433	+0.14(+1.22%)
May 22, 2009	11.77	11.79	11.46	11.52	11,856,401	-0.04(-0.35%)
May 21, 2009	11.85	11.85	11.40	11.57	15,415,749	-0.48(-3.98%)
May 20, 2009	12.14	12.58	12.02	12.04	18,134,102	+0.04(+0.37%)
May 19, 2009	11.79	12.16	11.68	12.00	16,991,940	+0.33(+2.82%)
May 18, 2009	11.70	11.84	11.58	11.67	17,777,634	+0.06(+0.53%)
May 15, 2009	11.74	12.06	11.50	11.61	13,656,434	-0.25(-2.07%)
May 14, 2009	11.53	12.01	11.22	11.86	14,322,652	+0.35(+3.05%)
May 13, 2009	11.53	11.89	11.34	11.50	23,480,840	-0.27(-2.32%)
May 12, 2009	12.26	12.28	11.57	11.78	17,751,152	-0.37(-3.07%)
May 11, 2009	12.57	12.66	12.09	12.15	18,368,000	-0.83(-6.40%)
May 08, 2009	12.42	13.16	12.38	12.98	18,218,394	+0.90(+7.42%)
May 07, 2009	13.01	13.15	12.02	12.08	21,877,350	-0.53(-4.24%)
May 06, 2009	12.36	12.81	12.18	12.62	19,588,910	+0.43(+3.57%)
May 05, 2009	12.03	12.27	11.91	12.18	17,386,404	+0.01(+0.09%)
May 04, 2009	12.06	12.21	12.03	12.17	18,680,654	+0.67(+5.81%)
May 01, 2009	11.08	11.70	11.05	11.50	17,500,684	+0.45(+4.08%)
Apr 30, 2009	11.51	11.55	10.91	11.05	21,335,026	-0.36(-3.17%)
Apr 29, 2009	11.64	11.67	11.26	11.41	25,049,182	-0.18(-1.59%)
Apr 28, 2009	11.62	11.85	11.51	11.60	18,389,170	+0.04(+0.39%)
Apr 27, 2009	11.81	11.84	11.45	11.55	20,646,642	-0.52(-4.34%)
Apr 24, 2009	12.03	12.21	11.86	12.08	16,639,963	+0.22(+1.83%)
Apr 23, 2009	11.57	12.03	11.43	11.86	20,166,328	+0.44(+3.85%)
Apr 22, 2009	11.26	11.78	11.23	11.42	21,602,544	+0.08(+0.74%)
Apr 21, 2009	11.13	11.41	10.94	11.34	17,462,828	+0.15(+1.34%)
Apr 20, 2009	11.83	11.87	11.03	11.19	22,671,524	-0.91(-7.55%)
Apr 17, 2009	12.02	12.21	11.84	12.10	17,088,928	+0.10(+0.84%)
Apr 16, 2009	11.74	12.12	11.45	12.00	17,887,026	+0.36(+3.11%)
Apr 15, 2009	11.36	11.69	11.26	11.64	19,593,794	+0.18(+1.61%)
Apr 14, 2009	11.34	11.70	11.28	11.45	16,326,661	-0.03(-0.29%)
Apr 13, 2009	11.48	11.60	11.25	11.49	18,979,884	-0.21(-1.81%)
Apr 09, 2009	11.61	11.75	11.45	11.70	18,739,002	+0.47(+4.17%)
Apr 08, 2009	10.85	11.33	10.67	11.23	19,133,222	+0.43(+3.97%)
Apr 07, 2009	10.70	11.01	10.59	10.80	15,467,824	-0.16(-1.47%)
Apr 06, 2009	10.78	10.97	10.61	10.96	15,076,628	-0.09(-0.81%)
Apr 03, 2009	10.81	11.19	10.65	11.05	18,624,312	+0.18(+1.64%)
Apr 02, 2009	10.59	11.04	10.58	10.87	24,096,348	+0.61(+5.91%)

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.