Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	6.241	6.305	6.019	6.205	377,026	+0.06(+1.04%)
Jun 29, 2009	6.367	6.367	6.042	6.141	618,946	+0.06(+1.05%)
Jun 26, 2009	6.055	6.077	5.978	6.077	270,710	+0.05(+0.80%)
Jun 25, 2009	5.994	6.090	5.957	6.029	513,274	+0.13(+2.12%)
Jun 24, 2009	5.978	6.074	5.846	5.904	467,018	-0.04(-0.65%)
Jun 23, 2009	5.930	6.003	5.837	5.943	366,815	+0.03(+0.54%)
Jun 22, 2009	6.218	6.218	5.859	5.911	536,629	-0.36(-5.68%)
Jun 19, 2009	6.247	6.337	6.186	6.266	413,762	+0.11(+1.72%)
Jun 18, 2009	6.122	6.250	6.026	6.161	411,753	+0.06(+1.05%)
Jun 17, 2009	6.420	6.420	5.955	6.096	1,369,127	-0.26(-4.13%)
Jun 16, 2009	6.513	6.680	6.173	6.359	1,152,378	-0.14(-2.12%)
Jun 15, 2009	6.795	6.795	6.439	6.497	369,351	-0.32(-4.70%)
Jun 12, 2009	7.132	7.132	6.811	6.818	450,914	-0.31(-4.32%)
Jun 11, 2009	7.145	7.148	6.968	7.125	819,757	-0.07(-0.94%)
Jun 10, 2009	7.237	7.266	7.122	7.193	1,026,769	+0.10(+1.36%)
Jun 09, 2009	7.007	7.244	6.987	7.096	816,203	+0.21(+3.12%)
Jun 08, 2009	6.731	6.929	6.709	6.882	623,714	-0.06(-0.92%)
Jun 05, 2009	6.837	6.981	6.699	6.946	602,736	+0.13(+1.88%)
Jun 04, 2009	6.587	6.824	6.494	6.818	814,147	+0.35(+5.45%)
Jun 03, 2009	6.830	6.830	6.427	6.465	761,515	-0.54(-7.69%)
Jun 02, 2009	6.971	7.052	6.824	7.004	553,588	+0.03(+0.37%)
Jun 01, 2009	7.016	7.164	6.936	6.978	744,986	+0.14(+2.11%)
May 29, 2009	6.693	6.875	6.652	6.834	708,190	+0.29(+4.41%)
May 28, 2009	6.263	6.574	6.244	6.545	512,968	+0.26(+4.13%)
May 27, 2009	6.356	6.491	6.286	6.286	476,415	+0.01(+0.15%)
May 26, 2009	5.946	6.276	5.939	6.276	371,104	+0.25(+4.09%)
May 22, 2009	6.016	6.084	5.946	6.029	324,693	+0.10(+1.68%)
May 21, 2009	6.061	6.061	5.872	5.930	349,877	-0.22(-3.65%)
May 20, 2009	6.122	6.346	6.106	6.154	664,986	+0.14(+2.35%)
May 19, 2009	5.882	6.093	5.866	6.013	484,421	+0.17(+2.96%)
May 18, 2009	5.673	5.882	5.673	5.840	424,229	+0.22(+3.94%)
May 15, 2009	5.753	5.837	5.593	5.619	383,016	-0.14(-2.39%)
May 14, 2009	5.753	5.949	5.635	5.757	464,813	-0.02(-0.33%)
May 13, 2009	6.010	6.029	5.741	5.776	363,654	-0.29(-4.71%)
May 12, 2009	6.154	6.247	5.994	6.061	597,900	+0.03(+0.48%)
May 11, 2009	6.157	6.239	5.987	6.032	429,156	-0.29(-4.52%)
May 08, 2009	6.026	6.346	6.026	6.318	399,782	+0.35(+5.91%)
May 07, 2009	6.170	6.279	5.933	5.965	513,891	-0.10(-1.59%)
May 06, 2009	6.016	6.148	6.007	6.061	456,542	+0.05(+0.91%)
May 05, 2009	6.023	6.029	5.894	6.007	403,698	+0.01(+0.11%)
May 04, 2009	5.757	6.003	5.753	6.000	673,173	+0.29(+5.05%)
May 01, 2009	5.468	5.712	5.465	5.712	427,608	+0.29(+5.44%)
Apr 30, 2009	5.430	5.731	5.385	5.417	586,038	+0.00(+0.00%)
Apr 29, 2009	5.273	5.491	5.273	5.417	521,965	+0.15(+2.86%)
Apr 28, 2009	5.228	5.321	5.177	5.266	435,767	+0.02(+0.37%)
Apr 27, 2009	5.273	5.321	5.162	5.247	388,136	-0.11(-2.09%)
Apr 24, 2009	5.209	5.414	5.209	5.359	358,965	+0.17(+3.21%)
Apr 23, 2009	5.032	5.193	5.032	5.193	360,690	+0.13(+2.53%)
Apr 22, 2009	5.045	5.206	5.013	5.064	319,180	+0.05(+1.09%)
Apr 21, 2009	4.975	5.148	4.968	5.010	510,232	-0.01(-0.26%)
Apr 20, 2009	5.196	5.196	4.975	5.023	327,158	-0.25(-4.74%)
Apr 17, 2009	5.212	5.282	5.164	5.273	311,843	+0.02(+0.37%)
Apr 16, 2009	5.186	5.285	5.100	5.253	267,157	+0.12(+2.44%)
Apr 15, 2009	5.051	5.144	5.029	5.128	445,382	+0.06(+1.20%)
Apr 14, 2009	5.128	5.183	5.055	5.068	529,232	-0.08(-1.56%)
Apr 13, 2009	5.138	5.170	5.010	5.148	263,316	-0.00(-0.06%)
Apr 09, 2009	5.144	5.177	5.087	5.151	632,518	+0.13(+2.68%)
Apr 08, 2009	4.968	5.103	4.904	5.016	303,041	+0.04(+0.77%)
Apr 07, 2009	4.949	5.026	4.882	4.978	320,251	-0.11(-2.20%)
Apr 06, 2009	4.981	5.090	4.968	5.090	325,071	-0.02(-0.31%)
Apr 03, 2009	5.141	5.154	5.016	5.106	470,715	-0.01(-0.19%)
Apr 02, 2009	5.109	5.167	5.084	5.116	605,275	+0.07(+1.46%)

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.