Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.03	10.06	9.860	9.925	2,157,251	-0.06(-0.56%)
Jun 29, 2009	9.965	10.03	9.907	9.980	1,192,418	+0.07(+0.68%)
Jun 26, 2009	9.896	9.964	9.867	9.914	1,590,424	-0.02(-0.16%)
Jun 25, 2009	9.858	9.943	9.840	9.929	1,292,038	+0.20(+2.06%)
Jun 24, 2009	9.684	9.831	9.675	9.728	1,875,478	+0.13(+1.35%)
Jun 23, 2009	9.659	9.664	9.528	9.599	1,846,968	-0.05(-0.55%)
Jun 22, 2009	9.835	9.853	9.610	9.653	1,676,874	-0.24(-2.46%)
Jun 19, 2009	9.878	9.951	9.847	9.896	1,581,813	+0.12(+1.21%)
Jun 18, 2009	9.844	9.869	9.760	9.777	1,271,503	-0.05(-0.54%)
Jun 17, 2009	9.762	9.909	9.699	9.831	2,304,604	+0.06(+0.59%)
Jun 16, 2009	9.929	9.954	9.760	9.773	2,253,299	-0.10(-0.97%)
Jun 15, 2009	9.938	9.967	9.782	9.869	912,201	-0.16(-1.56%)
Jun 12, 2009	9.985	10.03	9.889	10.03	865,257	-0.02(-0.16%)
Jun 11, 2009	9.996	10.14	9.996	10.04	1,765,377	+0.10(+1.03%)
Jun 10, 2009	10.08	10.09	9.853	9.938	1,898,305	-0.08(-0.76%)
Jun 09, 2009	9.969	10.07	9.925	10.01	1,656,182	+0.10(+1.06%)
Jun 08, 2009	9.786	9.969	9.737	9.909	1,710,840	-0.02(-0.16%)
Jun 05, 2009	9.976	10.01	9.860	9.925	3,867,540	+0.05(+0.47%)
Jun 04, 2009	9.777	9.896	9.773	9.878	2,566,029	+0.13(+1.33%)
Jun 03, 2009	9.782	9.782	9.624	9.748	1,066,712	-0.05(-0.55%)
Jun 02, 2009	9.804	9.938	9.737	9.802	2,866,177	-0.05(-0.50%)
Jun 01, 2009	9.644	9.889	9.624	9.851	3,705,901	+0.33(+3.44%)
May 29, 2009	9.454	9.523	9.369	9.523	1,750,378	+0.08(+0.87%)
May 28, 2009	9.392	9.454	9.229	9.441	1,752,642	+0.14(+1.46%)
May 27, 2009	9.358	9.511	9.293	9.305	2,861,524	-0.07(-0.74%)
May 26, 2009	9.001	9.383	8.988	9.374	2,928,165	+0.33(+3.68%)
May 22, 2009	9.131	9.173	8.984	9.041	1,495,009	-0.06(-0.69%)
May 21, 2009	9.175	9.206	9.003	9.104	2,428,978	-0.13(-1.43%)
May 20, 2009	9.338	9.443	9.213	9.235	1,488,249	-0.07(-0.74%)
May 19, 2009	9.215	9.403	9.173	9.305	1,991,519	+0.07(+0.80%)
May 18, 2009	9.048	9.231	9.026	9.231	1,283,387	+0.24(+2.63%)
May 15, 2009	8.986	9.110	8.961	8.994	1,345,468	+0.01(+0.07%)
May 14, 2009	8.896	9.055	8.874	8.988	1,963,937	+0.12(+1.35%)
May 13, 2009	9.003	9.021	8.849	8.868	2,819,480	-0.21(-2.33%)
May 12, 2009	9.204	9.226	8.992	9.079	2,256,271	-0.06(-0.66%)
May 11, 2009	9.035	9.251	8.997	9.139	4,861,525	+0.00(+0.05%)
May 08, 2009	9.238	9.262	9.017	9.135	4,148,116	-0.04(-0.41%)
May 07, 2009	9.541	9.545	9.081	9.173	4,832,486	-0.30(-3.18%)
May 06, 2009	9.541	9.561	9.329	9.474	5,048,416	-0.00(-0.02%)
May 05, 2009	9.490	9.496	9.380	9.476	2,146,156	-0.02(-0.21%)
May 04, 2009	9.418	9.510	9.369	9.496	2,959,042	+0.16(+1.67%)
May 01, 2009	9.289	9.351	9.180	9.340	1,846,300	+0.06(+0.62%)
Apr 30, 2009	9.345	9.490	9.222	9.282	3,622,266	+0.06(+0.63%)
Apr 29, 2009	9.108	9.336	9.090	9.224	3,405,215	+0.19(+2.05%)
Apr 28, 2009	9.046	9.139	8.986	9.039	2,525,434	-0.07(-0.76%)
Apr 27, 2009	9.070	9.247	9.048	9.109	3,143,359	-0.05(-0.51%)
Apr 24, 2009	9.055	9.218	8.977	9.155	3,525,398	+0.20(+2.27%)
Apr 23, 2009	9.001	9.001	8.778	8.952	3,724,352	+0.02(+0.25%)
Apr 22, 2009	8.827	9.122	8.805	8.930	4,035,218	+0.03(+0.30%)
Apr 21, 2009	8.702	8.914	8.700	8.903	1,737,786	+0.13(+1.47%)
Apr 20, 2009	8.854	8.896	8.725	8.774	2,521,161	-0.27(-2.96%)
Apr 17, 2009	9.055	9.088	8.934	9.041	2,960,996	+0.00(+0.02%)
Apr 16, 2009	8.883	9.097	8.829	9.039	2,662,938	+0.26(+2.95%)
Apr 15, 2009	8.742	8.785	8.632	8.780	1,662,973	-0.03(-0.35%)
Apr 14, 2009	8.858	8.922	8.760	8.812	1,688,821	-0.10(-1.18%)
Apr 13, 2009	8.943	8.963	8.805	8.916	2,189,917	-0.01(-0.10%)
Apr 09, 2009	8.856	8.992	8.825	8.925	2,647,253	+0.23(+2.67%)
Apr 08, 2009	8.609	8.758	8.568	8.693	1,899,282	+0.18(+2.10%)
Apr 07, 2009	8.624	8.658	8.484	8.515	2,074,800	-0.24(-2.78%)
Apr 06, 2009	8.729	8.767	8.588	8.758	2,192,598	-0.10(-1.16%)
Apr 03, 2009	8.722	8.870	8.684	8.861	3,784,694	+0.15(+1.69%)
Apr 02, 2009	8.626	8.899	8.604	8.713	3,866,231	+0.27(+3.20%)

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.