Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.190	9.190	8.796	8.845	40,734,996	-0.26(-2.86%)
Jun 29, 2009	9.130	9.166	9.045	9.105	24,094,632	+0.12(+1.28%)
Jun 26, 2009	9.039	9.099	8.966	8.990	21,594,400	+0.08(+0.88%)
Jun 25, 2009	8.796	8.930	8.693	8.911	27,288,552	+0.04(+0.48%)
Jun 24, 2009	8.954	9.057	8.808	8.869	30,893,174	+0.10(+1.11%)
Jun 23, 2009	8.814	8.820	8.590	8.772	30,744,268	+0.23(+2.70%)
Jun 22, 2009	8.778	8.790	8.499	8.541	26,303,030	-0.36(-4.02%)
Jun 19, 2009	8.942	9.033	8.711	8.899	37,377,252	-0.09(-1.01%)
Jun 18, 2009	8.972	9.105	8.869	8.990	24,164,322	+0.01(+0.07%)
Jun 17, 2009	9.039	9.069	8.814	8.984	23,502,386	+0.01(+0.14%)
Jun 16, 2009	9.203	9.221	8.930	8.972	25,745,298	-0.10(-1.14%)
Jun 15, 2009	9.269	9.287	8.954	9.075	26,738,588	-0.44(-4.59%)
Jun 12, 2009	9.518	9.518	9.312	9.512	25,824,376	-0.17(-1.75%)
Jun 11, 2009	9.603	9.791	9.585	9.682	21,857,446	+0.03(+0.31%)
Jun 10, 2009	9.803	9.815	9.536	9.651	28,199,974	+0.04(+0.38%)
Jun 09, 2009	9.627	9.712	9.500	9.615	34,685,916	+0.33(+3.59%)
Jun 08, 2009	9.178	9.360	9.081	9.281	20,047,930	+0.05(+0.53%)
Jun 05, 2009	9.457	9.475	9.148	9.233	26,971,356	-0.07(-0.78%)
Jun 04, 2009	9.397	9.463	9.184	9.306	25,342,028	+0.02(+0.26%)
Jun 03, 2009	9.542	9.573	9.184	9.281	54,340,356	-0.52(-5.26%)
Jun 02, 2009	9.949	10.06	9.767	9.797	53,753,348	-0.01(-0.12%)
Jun 01, 2009	9.676	9.961	9.570	9.809	28,981,008	+0.53(+5.69%)
May 29, 2009	9.475	9.482	9.172	9.281	25,399,350	-0.05(-0.58%)
May 28, 2009	9.330	9.391	9.069	9.336	25,624,850	+0.24(+2.60%)
May 27, 2009	9.209	9.293	8.966	9.099	28,530,688	+0.07(+0.81%)
May 26, 2009	8.754	9.180	8.741	9.027	28,796,902	+0.13(+1.50%)
May 22, 2009	9.190	9.190	8.879	8.893	25,101,748	-0.17(-1.87%)
May 21, 2009	8.990	9.063	8.826	9.063	30,544,744	-0.14(-1.52%)
May 20, 2009	9.433	9.494	9.160	9.203	33,675,896	-0.03(-0.33%)
May 19, 2009	9.118	9.321	9.021	9.233	27,569,784	+0.36(+4.03%)
May 18, 2009	8.675	8.887	8.675	8.875	27,909,284	+0.32(+3.76%)
May 15, 2009	8.675	8.784	8.468	8.553	29,340,944	+0.16(+1.88%)
May 14, 2009	8.220	8.493	8.214	8.396	17,249,766	+0.19(+2.37%)
May 13, 2009	8.420	8.438	8.141	8.202	40,702,252	-0.27(-3.15%)
May 12, 2009	8.669	8.681	8.317	8.468	26,148,856	-0.22(-2.58%)
May 11, 2009	8.669	8.760	8.547	8.693	15,400,715	-0.25(-2.85%)
May 08, 2009	8.966	9.051	8.626	8.948	24,811,600	+0.25(+2.86%)
May 07, 2009	9.287	9.312	8.675	8.699	21,569,614	-0.51(-5.53%)
May 06, 2009	9.336	9.336	8.987	9.209	17,179,898	+0.27(+3.05%)
May 05, 2009	9.306	9.339	8.905	8.936	37,693,828	-0.42(-4.47%)
May 04, 2009	8.948	9.354	8.930	9.354	27,290,250	+0.68(+7.83%)
May 01, 2009	8.329	8.723	8.329	8.675	18,137,842	+0.10(+1.13%)
Apr 30, 2009	8.681	8.802	8.414	8.578	31,101,948	+0.15(+1.80%)
Apr 29, 2009	8.177	8.535	8.159	8.426	25,903,938	+0.43(+5.39%)
Apr 28, 2009	8.020	8.123	7.941	7.995	32,316,424	-0.18(-2.23%)
Apr 27, 2009	8.250	8.384	8.105	8.177	32,465,552	-0.32(-3.71%)
Apr 24, 2009	8.614	8.687	8.444	8.493	46,384,076	-0.15(-1.78%)
Apr 23, 2009	8.764	8.781	8.483	8.647	28,208,540	+0.10(+1.16%)
Apr 22, 2009	8.466	8.740	8.442	8.548	28,279,602	-0.15(-1.75%)
Apr 21, 2009	8.361	8.717	8.337	8.699	29,489,798	+0.31(+3.69%)
Apr 20, 2009	8.629	8.635	8.378	8.390	32,068,486	-0.36(-4.07%)
Apr 17, 2009	8.664	8.840	8.588	8.746	33,601,052	+0.05(+0.60%)
Apr 16, 2009	8.717	8.729	8.396	8.694	78,648,304	+0.89(+11.38%)
Apr 15, 2009	7.788	7.911	7.595	7.806	45,814,948	-0.26(-3.19%)
Apr 14, 2009	8.004	8.226	7.946	8.063	25,233,080	-0.13(-1.64%)
Apr 13, 2009	7.852	8.255	7.852	8.197	24,088,602	+0.13(+1.67%)
Apr 09, 2009	7.922	8.068	7.887	8.063	32,725,562	+0.32(+4.07%)
Apr 08, 2009	7.484	7.776	7.461	7.747	34,339,316	+0.36(+4.91%)
Apr 07, 2009	7.315	7.426	7.280	7.385	27,488,776	-0.38(-4.89%)
Apr 06, 2009	7.624	7.788	7.554	7.765	31,658,102	+0.08(+0.99%)
Apr 03, 2009	7.601	7.700	7.391	7.689	24,172,784	-0.01(-0.15%)
Apr 02, 2009	7.467	7.957	7.420	7.700	50,111,336	+0.63(+8.84%)

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.