Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.84	11.94	11.25	11.46	48,229	-0.35(-2.93%)
Jun 29, 2009	12.21	12.35	11.61	11.80	75,040	-0.95(-7.42%)
Jun 26, 2009	11.60	13.10	11.33	12.75	1,492,605	+1.20(+10.41%)
Jun 25, 2009	11.22	11.55	10.35	11.55	61,682	+0.69(+6.36%)
Jun 24, 2009	10.70	10.98	10.58	10.86	8,975	+0.27(+2.59%)
Jun 23, 2009	11.12	11.12	10.51	10.58	11,928	-0.65(-5.78%)
Jun 22, 2009	11.17	11.23	10.57	11.23	18,877	+0.14(+1.23%)
Jun 19, 2009	10.76	11.22	10.76	11.10	31,284	+0.32(+2.93%)
Jun 18, 2009	10.60	10.78	10.32	10.78	6,697	+0.36(+3.43%)
Jun 17, 2009	10.72	10.95	10.42	10.42	13,090	-0.35(-3.21%)
Jun 16, 2009	10.77	10.86	10.40	10.77	19,799	-0.18(-1.68%)
Jun 15, 2009	10.72	11.03	10.33	10.95	24,874	-0.23(-2.08%)
Jun 12, 2009	10.94	11.19	10.85	11.19	5,573	+0.23(+2.12%)
Jun 11, 2009	10.85	11.02	10.66	10.95	16,519	+0.42(+4.01%)
Jun 10, 2009	10.79	11.01	10.46	10.53	12,712	-0.29(-2.69%)
Jun 09, 2009	10.52	10.89	10.45	10.82	4,750	+0.26(+2.42%)
Jun 08, 2009	10.42	10.57	10.42	10.57	6,337	+0.22(+2.13%)
Jun 05, 2009	10.67	10.67	10.35	10.35	12,156	-0.37(-3.44%)
Jun 04, 2009	10.42	10.72	10.42	10.72	8,296	+0.34(+3.27%)
Jun 03, 2009	10.89	10.89	10.33	10.38	4,893	-0.57(-5.22%)
Jun 02, 2009	10.89	10.95	10.67	10.95	6,695	+0.17(+1.55%)
Jun 01, 2009	10.95	10.95	10.78	10.78	4,703	-0.32(-2.89%)
May 29, 2009	10.92	11.10	10.77	11.10	6,012	+0.24(+2.25%)
May 28, 2009	11.24	11.24	10.85	10.86	3,368	-0.04(-0.38%)
May 27, 2009	11.41	11.41	10.87	10.90	4,779	-0.56(-4.88%)
May 26, 2009	11.85	11.85	11.19	11.46	31,854	+0.00(+0.00%)
May 22, 2009	11.16	11.72	10.97	11.46	41,178	+0.30(+2.72%)
May 21, 2009	10.72	11.34	10.72	11.16	47,400	+0.57(+5.40%)
May 20, 2009	10.42	10.91	10.42	10.58	47,402	+0.08(+0.74%)
May 19, 2009	9.912	10.51	9.912	10.51	19,124	+0.54(+5.37%)
May 18, 2009	10.12	10.12	9.971	9.971	2,274	-0.15(-1.47%)
May 15, 2009	10.04	10.12	9.727	10.12	6,072	+0.12(+1.19%)
May 14, 2009	10.00	10.00	10.00	10.00	503	+0.00(+0.00%)
May 13, 2009	9.971	10.07	9.864	10.00	8,399	+0.25(+2.56%)
May 12, 2009	9.525	9.882	9.751	9.751	3,116	-0.04(-0.43%)
May 11, 2009	9.698	10.08	9.680	9.793	13,858	-0.09(-0.90%)
May 08, 2009	9.614	9.971	9.614	9.882	18,672	+0.30(+3.11%)
May 07, 2009	9.817	9.823	9.584	9.584	6,846	-0.24(-2.42%)
May 06, 2009	9.507	9.823	9.507	9.823	10,608	+0.15(+1.54%)
May 05, 2009	9.656	9.763	9.656	9.674	5,711	-0.04(-0.37%)
May 04, 2009	9.811	9.817	9.501	9.709	60,807	-0.08(-0.85%)
May 01, 2009	9.525	9.906	9.525	9.793	12,596	+0.40(+4.31%)
Apr 30, 2009	9.674	9.674	9.388	9.388	5,694	-0.30(-3.07%)
Apr 29, 2009	9.602	9.787	9.584	9.686	27,152	+0.16(+1.69%)
Apr 28, 2009	9.483	9.787	9.465	9.525	39,016	+0.13(+1.39%)
Apr 27, 2009	9.293	9.412	9.215	9.394	5,323	-0.01(-0.13%)
Apr 24, 2009	9.400	9.406	9.400	9.406	503	+0.14(+1.54%)
Apr 23, 2009	9.376	9.376	9.263	9.263	335	-0.26(-2.75%)
Apr 22, 2009	9.513	9.525	9.513	9.525	839	+0.00(+0.00%)
Apr 21, 2009	9.525	9.525	9.525	9.525	1,884	-0.03(-0.31%)
Apr 20, 2009	9.644	9.698	9.281	9.555	3,359	+0.15(+1.58%)
Apr 17, 2009	9.471	9.537	9.108	9.406	9,904	-0.03(-0.32%)
Apr 16, 2009	9.364	9.459	9.269	9.436	8,632	-0.17(-1.80%)
Apr 15, 2009	9.257	9.727	9.257	9.608	11,105	-0.01(-0.12%)
Apr 14, 2009	9.965	9.965	9.483	9.620	19,778	-0.01(-0.06%)
Apr 13, 2009	9.257	9.918	9.156	9.626	34,720	-0.49(-4.83%)
Apr 09, 2009	9.192	10.11	9.162	10.11	12,344	+0.95(+10.40%)
Apr 08, 2009	9.781	9.781	8.953	9.162	13,223	-0.56(-5.76%)
Apr 07, 2009	9.346	9.823	9.346	9.721	8,661	+0.32(+3.35%)
Apr 06, 2009	9.620	9.763	9.156	9.406	5,207	-0.70(-6.95%)
Apr 03, 2009	9.013	10.11	8.924	10.11	14,463	+1.11(+12.38%)
Apr 02, 2009	8.930	9.888	8.930	8.995	11,899	-0.05(-0.59%)

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.