Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.03	10.03	9.427	9.446	173,296	-0.26(-2.69%)
Jun 29, 2009	9.793	10.04	9.397	9.706	346,622	-0.11(-1.08%)
Jun 26, 2009	9.581	9.890	9.281	9.813	338,349	+0.12(+1.20%)
Jun 25, 2009	9.417	9.706	9.175	9.697	149,352	+0.10(+1.01%)
Jun 24, 2009	9.436	9.827	9.368	9.600	160,563	+0.23(+2.47%)
Jun 23, 2009	9.301	9.513	9.185	9.368	268,855	+0.13(+1.36%)
Jun 22, 2009	9.465	9.562	9.233	9.243	139,583	-0.26(-2.74%)
Jun 19, 2009	9.504	9.591	9.320	9.504	242,102	+0.00(+0.00%)
Jun 18, 2009	9.117	9.600	9.030	9.504	165,989	+0.38(+4.13%)
Jun 17, 2009	9.243	9.301	8.876	9.127	165,977	-0.14(-1.46%)
Jun 16, 2009	9.494	9.668	9.175	9.262	188,598	-0.25(-2.64%)
Jun 15, 2009	9.764	9.822	9.349	9.513	177,341	-0.48(-4.83%)
Jun 12, 2009	9.793	9.996	9.629	9.996	145,482	+0.14(+1.37%)
Jun 11, 2009	9.706	10.04	9.706	9.861	173,514	+0.15(+1.59%)
Jun 10, 2009	9.967	10.09	9.417	9.706	310,349	-0.14(-1.37%)
Jun 09, 2009	9.832	10.03	9.658	9.842	242,013	+0.04(+0.39%)
Jun 08, 2009	9.793	10.01	9.668	9.803	317,664	-0.15(-1.55%)
Jun 05, 2009	9.658	9.977	9.562	9.958	257,474	+0.35(+3.62%)
Jun 04, 2009	9.397	9.629	9.303	9.610	147,665	+0.25(+2.68%)
Jun 03, 2009	9.455	9.562	9.146	9.359	196,954	-0.14(-1.52%)
Jun 02, 2009	9.059	9.658	9.002	9.504	188,805	+0.42(+4.57%)
Jun 01, 2009	8.692	9.301	8.644	9.088	284,263	+0.60(+7.05%)
May 29, 2009	8.374	8.555	8.161	8.489	163,955	+0.13(+1.50%)
May 28, 2009	8.238	8.461	7.862	8.364	200,094	+0.15(+1.88%)
May 27, 2009	8.335	8.615	8.200	8.209	207,306	-0.15(-1.85%)
May 26, 2009	7.775	8.374	7.775	8.364	190,010	+0.54(+6.91%)
May 22, 2009	8.142	8.215	7.784	7.823	159,386	-0.28(-3.46%)
May 21, 2009	8.229	8.422	7.929	8.103	208,532	-0.22(-2.67%)
May 20, 2009	8.403	8.828	8.248	8.325	167,699	-0.03(-0.35%)
May 19, 2009	8.451	8.529	8.209	8.354	152,307	-0.19(-2.26%)
May 18, 2009	8.325	8.644	8.306	8.547	136,680	+0.35(+4.24%)
May 15, 2009	8.325	8.451	8.113	8.200	158,080	-0.15(-1.85%)
May 14, 2009	8.238	8.480	8.161	8.354	226,060	+0.12(+1.41%)
May 13, 2009	8.837	8.876	8.229	8.238	288,942	-0.79(-8.77%)
May 12, 2009	9.349	9.426	8.847	9.030	282,099	-0.01(-0.11%)
May 11, 2009	9.426	9.542	8.934	9.040	274,935	-0.63(-6.49%)
May 08, 2009	9.687	9.986	8.982	9.668	485,530	-0.37(-3.66%)
May 07, 2009	10.65	10.75	9.813	10.03	256,094	-0.45(-4.33%)
May 06, 2009	10.96	11.11	10.29	10.49	349,721	-0.39(-3.55%)
May 05, 2009	11.44	11.48	10.64	10.88	414,043	-0.70(-6.01%)
May 04, 2009	11.21	11.58	11.02	11.57	297,204	+0.52(+4.72%)
May 01, 2009	10.93	11.32	10.74	11.05	307,289	+0.14(+1.33%)
Apr 30, 2009	10.38	11.19	10.31	10.90	495,681	+0.76(+7.52%)
Apr 29, 2009	9.880	10.45	9.494	10.14	464,878	+0.62(+6.49%)
Apr 28, 2009	9.494	9.764	9.484	9.523	298,639	-0.06(-0.60%)
Apr 27, 2009	9.504	9.832	9.378	9.581	318,152	-0.12(-1.20%)
Apr 24, 2009	9.436	9.871	9.436	9.697	209,016	+0.14(+1.52%)
Apr 23, 2009	9.803	10.27	9.204	9.552	374,809	-0.18(-1.88%)
Apr 22, 2009	9.533	10.11	9.436	9.735	244,041	+0.00(+0.00%)
Apr 21, 2009	9.571	9.871	9.465	9.735	228,551	+0.14(+1.51%)
Apr 20, 2009	9.929	9.929	9.417	9.591	241,416	-0.63(-6.14%)
Apr 17, 2009	9.958	10.31	9.658	10.22	295,227	+0.30(+3.02%)
Apr 16, 2009	9.484	9.967	9.330	9.919	242,002	+0.52(+5.55%)
Apr 15, 2009	9.272	9.417	9.127	9.397	200,614	+0.00(+0.00%)
Apr 14, 2009	9.243	9.658	9.175	9.397	248,614	-0.11(-1.12%)
Apr 13, 2009	9.716	9.716	9.281	9.504	182,376	-0.28(-2.86%)
Apr 09, 2009	8.876	9.813	8.789	9.784	283,541	+1.10(+12.68%)
Apr 08, 2009	8.432	8.692	8.306	8.683	206,017	+0.30(+3.57%)
Apr 07, 2009	9.059	9.108	8.306	8.383	295,928	-0.79(-8.63%)
Apr 06, 2009	9.600	9.600	8.972	9.175	244,220	-0.45(-4.71%)
Apr 03, 2009	9.629	9.648	9.388	9.629	209,324	+0.00(+0.00%)
Apr 02, 2009	9.397	9.755	9.397	9.629	384,614	+0.52(+5.73%)

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.