Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.865	4.966	4.966	4.966	10,306	+0.16(+3.43%)
Jun 29, 2009	4.921	4.921	4.786	4.801	1,560	-0.02(-0.38%)
Jun 26, 2009	4.916	4.921	4.819	4.819	3,909	-0.12(-2.49%)
Jun 25, 2009	4.943	4.943	4.943	4.943	355	-0.01(-0.27%)
Jun 24, 2009	4.784	4.956	4.784	4.956	3,600	+0.23(+4.83%)
Jun 23, 2009	4.727	4.775	4.727	4.727	2,487	-0.23(-4.68%)
Jun 17, 2009	4.786	4.959	4.959	4.959	3,553	+0.26(+5.47%)
Jun 16, 2009	4.702	4.702	4.702	4.702	888	-0.28(-5.59%)
Jun 15, 2009	5.110	5.135	4.733	4.981	19,830	+0.00(+0.00%)
Jun 12, 2009	5.062	5.062	4.981	4.981	2,843	+0.00(+0.06%)
Jun 11, 2009	4.781	5.037	4.781	4.978	14,570	+0.26(+5.61%)
Jun 10, 2009	4.660	4.784	4.643	4.713	5,330	+0.06(+1.29%)
Jun 09, 2009	4.626	4.653	4.626	4.653	2,132	+0.05(+1.08%)
Jun 08, 2009	4.603	4.603	4.603	4.603	710	-0.18(-3.71%)
Jun 05, 2009	4.781	4.781	4.781	4.781	1,119	+0.04(+0.83%)
Jun 04, 2009	4.668	4.741	4.587	4.741	8,248	+0.14(+2.93%)
Jun 03, 2009	4.591	4.606	4.591	4.606	1,538	+0.06(+1.31%)
Jun 02, 2009	4.502	4.671	4.463	4.547	9,407	+0.02(+0.37%)
Jun 01, 2009	4.409	4.623	4.409	4.530	6,009	+0.06(+1.44%)
May 29, 2009	4.449	4.623	4.449	4.466	6,777	+0.02(+0.39%)
May 28, 2009	4.456	4.477	4.449	4.449	8,291	-0.01(-0.13%)
May 27, 2009	4.502	4.502	4.455	4.455	5,330	+0.01(+0.17%)
May 26, 2009	4.393	4.466	4.390	4.447	5,848	+0.07(+1.61%)
May 22, 2009	4.429	4.429	4.376	4.376	2,366	+0.06(+1.35%)
May 21, 2009	4.415	4.415	4.268	4.318	7,134	-0.09(-2.01%)
May 20, 2009	4.482	4.554	4.390	4.407	11,480	-0.14(-3.08%)
May 19, 2009	4.346	4.565	4.291	4.547	23,788	+0.34(+7.99%)
May 18, 2009	4.548	4.548	4.152	4.210	62,677	-0.34(-7.54%)
May 15, 2009	4.484	4.559	4.484	4.554	7,911	+0.03(+0.59%)
May 14, 2009	4.484	4.527	4.484	4.527	4,425	+0.04(+0.94%)
May 13, 2009	4.540	4.545	4.484	4.484	7,225	-0.07(-1.52%)
May 12, 2009	4.573	4.595	4.554	4.554	3,764	-0.02(-0.36%)
May 11, 2009	4.847	4.847	4.570	4.570	5,147	-0.26(-5.33%)
May 08, 2009	4.457	4.828	4.389	4.828	12,167	+0.40(+9.00%)
May 07, 2009	4.498	4.498	4.429	4.429	722	+0.00(+0.00%)
May 06, 2009	4.567	4.703	4.385	4.429	18,499	-0.10(-2.14%)
May 05, 2009	4.678	4.678	4.526	4.526	4,876	-0.04(-0.85%)
May 04, 2009	4.720	4.753	4.565	4.565	15,931	-0.14(-2.94%)
May 01, 2009	4.703	4.703	4.686	4.703	5,480	-0.00(-0.06%)
Apr 29, 2009	4.706	4.706	4.706	4.706	0	+0.12(+2.72%)
Apr 28, 2009	4.869	4.869	4.581	4.581	9,031	-0.30(-6.23%)
Apr 27, 2009	4.875	4.913	4.875	4.886	6,141	+0.06(+1.23%)
Apr 24, 2009	4.813	4.827	4.813	4.827	722	+0.01(+0.15%)
Apr 23, 2009	4.830	4.830	4.819	4.819	1,806	-0.01(-0.11%)
Apr 22, 2009	4.825	4.963	4.825	4.825	9,031	-0.13(-2.71%)
Apr 21, 2009	4.959	4.959	4.959	4.959	722	-0.02(-0.30%)
Apr 20, 2009	4.678	4.974	4.678	4.974	4,335	+0.27(+5.71%)
Apr 17, 2009	4.761	4.764	4.695	4.706	3,973	-0.04(-0.79%)
Apr 16, 2009	4.764	4.764	4.743	4.743	722	-0.04(-0.93%)
Apr 15, 2009	4.774	4.787	4.774	4.787	1,083	-0.03(-0.66%)
Apr 14, 2009	4.819	4.819	4.819	4.819	722	-0.00(-0.06%)
Apr 13, 2009	4.825	4.825	4.822	4.822	722	+0.03(+0.58%)
Apr 09, 2009	4.767	4.900	4.767	4.794	4,515	-0.12(-2.53%)
Apr 08, 2009	4.804	4.919	4.794	4.919	3,612	+0.10(+2.07%)
Apr 07, 2009	4.767	4.822	4.745	4.819	4,212	+0.00(+0.00%)
Apr 06, 2009	4.767	4.819	4.706	4.819	2,890	-0.01(-0.23%)
Apr 03, 2009	4.709	4.830	4.709	4.830	7,405	+0.00(+0.03%)
Apr 02, 2009	4.822	4.829	4.822	4.829	809	+0.09(+1.96%)

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.