Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	9.506	9.583	9.290	9.537	2,723,513	+0.07(+0.73%)
Jun 29, 2009	9.213	9.676	9.059	9.468	1,985,651	+0.28(+3.02%)
Jun 26, 2009	9.236	9.429	9.013	9.190	4,045,544	-0.08(-0.91%)
Jun 25, 2009	9.159	9.398	9.067	9.275	2,975,207	+0.31(+3.44%)
Jun 24, 2009	8.582	8.998	8.574	8.967	3,756,676	+0.46(+5.43%)
Jun 23, 2009	8.543	8.844	7.919	8.505	3,113,614	+0.08(+1.01%)
Jun 22, 2009	8.689	8.774	8.227	8.420	5,375,015	-0.44(-4.96%)
Jun 19, 2009	8.743	8.986	8.589	8.859	27,620,926	+0.32(+3.70%)
Jun 18, 2009	9.529	9.706	8.520	8.543	8,637,103	-1.31(-13.29%)
Jun 17, 2009	9.552	10.23	9.475	9.853	2,834,008	+0.28(+2.90%)
Jun 16, 2009	9.668	9.984	9.437	9.575	4,027,744	-1.33(-12.16%)
Jun 15, 2009	11.22	11.25	10.76	10.90	1,106,454	-0.57(-4.97%)
Jun 12, 2009	11.47	11.52	11.11	11.47	720,146	-0.15(-1.33%)
Jun 11, 2009	11.58	12.15	11.28	11.62	1,026,153	-0.18(-1.50%)
Jun 10, 2009	12.18	12.38	11.72	11.80	972,287	-0.23(-1.92%)
Jun 09, 2009	11.86	12.22	11.66	12.03	580,946	+0.18(+1.49%)
Jun 08, 2009	11.81	12.02	11.54	11.86	807,532	-0.15(-1.22%)
Jun 05, 2009	12.13	12.18	11.75	12.00	1,049,422	+0.08(+0.71%)
Jun 04, 2009	11.19	12.08	11.09	11.92	1,532,516	+0.84(+7.58%)
Jun 03, 2009	10.76	11.09	10.62	11.08	1,016,070	+0.13(+1.20%)
Jun 02, 2009	11.29	11.29	10.86	10.95	1,590,792	-0.30(-2.67%)
Jun 01, 2009	10.44	11.35	10.31	11.25	1,837,762	+1.15(+11.37%)
May 29, 2009	10.12	10.18	9.860	10.10	1,960,117	+0.03(+0.31%)
May 28, 2009	10.04	10.31	9.167	10.07	1,210,721	+0.13(+1.32%)
May 27, 2009	10.74	10.82	9.884	9.937	1,853,008	-0.89(-8.18%)
May 26, 2009	9.676	10.84	9.676	10.82	1,407,594	+1.02(+10.37%)
May 22, 2009	9.783	10.01	9.460	9.806	766,886	+0.09(+0.95%)
May 21, 2009	10.25	10.32	9.121	9.714	2,083,759	-0.79(-7.48%)
May 20, 2009	10.76	11.21	10.36	10.50	1,572,822	-0.22(-2.08%)
May 19, 2009	10.99	11.44	10.65	10.72	1,636,140	-0.39(-3.53%)
May 18, 2009	9.891	11.22	9.783	11.12	1,206,521	+1.19(+11.95%)
May 15, 2009	10.48	10.78	9.845	9.930	1,219,488	-0.60(-5.71%)
May 14, 2009	9.791	10.71	9.691	10.53	1,499,047	+0.83(+8.58%)
May 13, 2009	10.36	10.38	9.676	9.699	1,647,941	-1.06(-9.81%)
May 12, 2009	10.75	11.20	10.43	10.75	1,785,641	+0.22(+2.12%)
May 11, 2009	10.41	10.95	9.629	10.53	1,722,682	-0.04(-0.36%)
May 08, 2009	9.575	11.02	9.260	10.57	3,208,386	+2.05(+24.11%)
May 07, 2009	9.229	9.229	8.428	8.516	1,266,829	-0.53(-5.83%)
May 06, 2009	8.713	9.090	8.127	9.044	1,153,459	+0.51(+5.96%)
May 05, 2009	8.528	8.666	8.235	8.535	1,162,094	-0.05(-0.63%)
May 04, 2009	8.428	8.620	8.320	8.589	1,194,122	+0.74(+9.42%)
May 01, 2009	7.449	8.250	7.449	7.850	1,049,500	+0.41(+5.49%)
Apr 30, 2009	7.680	7.827	7.411	7.442	850,755	-0.15(-2.03%)
Apr 29, 2009	7.018	7.734	6.933	7.596	1,235,754	+0.69(+10.04%)
Apr 28, 2009	6.771	7.295	6.741	6.902	671,409	+0.01(+0.11%)
Apr 27, 2009	6.794	7.203	6.741	6.895	831,115	-0.16(-2.29%)
Apr 24, 2009	6.987	7.164	6.710	7.056	866,936	+0.16(+2.35%)
Apr 23, 2009	6.879	6.995	6.502	6.895	1,101,847	+0.04(+0.56%)
Apr 22, 2009	7.010	7.411	6.455	6.856	1,088,941	-0.23(-3.26%)
Apr 21, 2009	6.278	7.172	6.194	7.087	1,202,660	+0.75(+11.92%)
Apr 20, 2009	6.756	6.848	6.294	6.332	1,853,960	-0.63(-9.07%)
Apr 17, 2009	6.725	7.141	6.471	6.964	975,275	+0.16(+2.38%)
Apr 16, 2009	6.979	7.164	6.679	6.802	1,193,133	-0.05(-0.79%)
Apr 15, 2009	6.841	6.918	6.517	6.856	1,433,070	-0.05(-0.67%)
Apr 14, 2009	7.449	7.703	6.887	6.902	1,242,155	-0.71(-9.31%)
Apr 13, 2009	7.434	7.673	7.110	7.611	1,459,398	+0.01(+0.10%)
Apr 09, 2009	7.334	7.673	7.141	7.603	2,041,964	+0.59(+8.46%)
Apr 08, 2009	7.149	7.673	6.918	7.010	1,201,108	-0.08(-1.09%)
Apr 07, 2009	6.517	7.434	6.486	7.087	1,949,265	+0.21(+3.02%)
Apr 06, 2009	7.280	7.280	6.563	6.879	1,704,428	-0.54(-7.27%)
Apr 03, 2009	6.163	7.495	6.117	7.418	2,915,918	+1.23(+19.93%)
Apr 02, 2009	6.101	6.317	5.878	6.186	2,690,510	+0.38(+6.50%)

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.