Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.12	10.12	9.833	9.997	4,228,498	-0.06(-0.63%)
Jun 29, 2009	10.05	10.08	9.901	10.06	3,327,825	+0.06(+0.59%)
Jun 26, 2009	9.970	10.07	9.874	10.00	10,503,806	+0.02(+0.18%)
Jun 25, 2009	9.879	10.05	9.860	9.983	3,686,985	+0.39(+4.04%)
Jun 24, 2009	9.587	9.760	9.514	9.596	4,094,949	+0.08(+0.86%)
Jun 23, 2009	9.505	9.564	9.441	9.514	3,843,203	+0.05(+0.53%)
Jun 22, 2009	9.500	9.673	9.464	9.464	4,209,609	-0.19(-1.98%)
Jun 19, 2009	9.806	9.842	9.646	9.655	3,831,132	-0.08(-0.84%)
Jun 18, 2009	9.879	9.879	9.724	9.737	2,294,267	-0.13(-1.34%)
Jun 17, 2009	9.719	9.956	9.719	9.869	2,360,761	+0.13(+1.36%)
Jun 16, 2009	9.842	9.938	9.733	9.737	2,633,776	-0.10(-1.07%)
Jun 15, 2009	9.970	10.03	9.678	9.842	4,168,335	-0.21(-2.13%)
Jun 12, 2009	10.07	10.12	9.933	10.06	2,733,050	-0.05(-0.50%)
Jun 11, 2009	10.08	10.22	10.07	10.11	3,503,820	+0.02(+0.23%)
Jun 10, 2009	10.20	10.26	9.983	10.08	4,037,681	-0.06(-0.63%)
Jun 09, 2009	10.20	10.26	10.09	10.15	3,319,119	-0.04(-0.40%)
Jun 08, 2009	10.10	10.27	9.983	10.19	4,391,136	+0.01(+0.09%)
Jun 05, 2009	10.38	10.38	10.07	10.18	6,321,385	-0.05(-0.49%)
Jun 04, 2009	10.39	10.47	10.19	10.23	5,353,836	-0.11(-1.06%)
Jun 03, 2009	10.44	10.54	10.24	10.34	3,580,718	-0.17(-1.61%)
Jun 02, 2009	10.56	10.67	10.48	10.51	4,379,680	-0.07(-0.65%)
Jun 01, 2009	10.45	10.75	10.42	10.58	5,680,168	+0.15(+1.40%)
May 29, 2009	10.42	10.43	10.20	10.43	4,964,376	+0.05(+0.44%)
May 28, 2009	10.26	10.42	10.12	10.38	4,393,619	+0.10(+1.02%)
May 27, 2009	10.44	10.48	10.24	10.28	5,664,986	-0.15(-1.40%)
May 26, 2009	10.06	10.46	10.00	10.43	3,849,751	+0.29(+2.83%)
May 22, 2009	9.874	10.19	9.860	10.14	4,325,135	+0.27(+2.73%)
May 21, 2009	9.801	9.874	9.687	9.869	5,850,821	-0.03(-0.28%)
May 20, 2009	9.938	10.10	9.869	9.897	3,935,113	+0.01(+0.14%)
May 19, 2009	9.847	9.988	9.778	9.883	4,776,865	-0.02(-0.23%)
May 18, 2009	9.810	9.915	9.701	9.906	4,374,047	+0.18(+1.83%)
May 15, 2009	9.787	9.956	9.673	9.728	3,993,260	-0.06(-0.65%)
May 14, 2009	9.687	9.888	9.664	9.792	3,607,044	+0.10(+1.08%)
May 13, 2009	9.614	9.837	9.600	9.687	5,634,314	-0.18(-1.80%)
May 12, 2009	10.10	10.20	9.755	9.865	5,696,019	-0.17(-1.73%)
May 11, 2009	10.12	10.19	9.979	10.04	5,238,308	-0.16(-1.61%)
May 08, 2009	10.29	10.43	10.04	10.20	7,375,221	+0.01(+0.09%)
May 07, 2009	10.58	10.66	10.12	10.19	8,730,629	-0.38(-3.62%)
May 06, 2009	11.38	11.44	10.27	10.58	14,655,562	-1.27(-10.73%)
May 05, 2009	11.62	11.96	11.62	11.85	5,403,439	+0.25(+2.12%)
May 04, 2009	11.52	11.61	11.51	11.60	5,130,608	+0.22(+1.96%)
May 01, 2009	11.16	11.42	11.12	11.38	3,266,515	+0.19(+1.71%)
Apr 30, 2009	11.11	11.26	11.05	11.19	4,008,591	+0.21(+1.91%)
Apr 29, 2009	10.95	11.16	10.92	10.98	4,635,517	+0.12(+1.09%)
Apr 28, 2009	10.89	11.00	10.74	10.86	4,176,395	-0.09(-0.83%)
Apr 27, 2009	10.93	11.16	10.93	10.95	4,226,371	-0.21(-1.84%)
Apr 24, 2009	11.03	11.25	10.99	11.15	3,927,389	+0.13(+1.16%)
Apr 23, 2009	10.98	11.03	10.71	11.03	5,283,852	+0.04(+0.33%)
Apr 22, 2009	11.05	11.25	10.89	10.99	6,248,352	-0.19(-1.67%)
Apr 21, 2009	10.96	11.26	10.96	11.18	4,324,258	+0.21(+1.95%)
Apr 20, 2009	11.17	11.26	10.94	10.96	3,625,969	-0.45(-3.95%)
Apr 17, 2009	11.47	11.51	11.23	11.41	4,319,629	+0.03(+0.28%)
Apr 16, 2009	11.02	11.44	10.93	11.38	5,021,737	+0.45(+4.13%)
Apr 15, 2009	10.65	10.95	10.60	10.93	4,543,934	+0.22(+2.04%)
Apr 14, 2009	10.91	10.93	10.68	10.71	3,537,321	-0.28(-2.57%)
Apr 13, 2009	11.22	11.26	10.84	11.00	4,197,961	-0.23(-2.03%)
Apr 09, 2009	10.92	11.25	10.75	11.22	3,783,402	+0.21(+1.95%)
Apr 08, 2009	10.97	11.05	10.87	11.01	2,834,623	+0.07(+0.63%)
Apr 07, 2009	11.01	11.19	10.90	10.94	3,141,007	-0.26(-2.36%)
Apr 06, 2009	11.12	11.24	11.02	11.21	4,843,907	-0.00(-0.04%)
Apr 03, 2009	10.89	11.21	10.83	11.21	5,930,928	+0.32(+2.97%)
Apr 02, 2009	10.84	11.19	10.84	10.89	6,526,693	+0.14(+1.32%)

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.