Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.11	11.16	10.71	10.88	11,375,367	-0.27(-2.39%)
Jun 29, 2009	11.19	11.28	11.02	11.15	9,098,192	+0.01(+0.09%)
Jun 26, 2009	11.04	11.21	10.96	11.14	7,825,139	-0.04(-0.31%)
Jun 25, 2009	10.99	11.19	10.96	11.17	11,323,722	+0.33(+3.03%)
Jun 24, 2009	10.79	11.10	10.62	10.84	11,778,750	+0.29(+2.72%)
Jun 23, 2009	10.30	10.71	10.21	10.56	13,217,325	+0.32(+3.11%)
Jun 22, 2009	10.74	10.74	10.23	10.24	15,224,501	-0.65(-5.95%)
Jun 19, 2009	10.85	10.96	10.70	10.88	13,389,284	+0.19(+1.73%)
Jun 18, 2009	10.43	10.74	10.41	10.70	13,034,813	+0.29(+2.79%)
Jun 17, 2009	10.95	10.96	10.20	10.41	19,860,644	-0.54(-4.92%)
Jun 16, 2009	11.14	11.29	10.94	10.95	10,408,610	-0.12(-1.08%)
Jun 15, 2009	11.37	11.40	11.02	11.07	12,547,070	-0.42(-3.63%)
Jun 12, 2009	11.74	11.80	11.38	11.48	10,765,784	-0.35(-2.96%)
Jun 11, 2009	11.76	12.11	11.60	11.83	10,810,489	+0.11(+0.90%)
Jun 10, 2009	11.97	11.99	11.60	11.73	13,855,681	-0.09(-0.74%)
Jun 09, 2009	11.84	11.90	11.56	11.82	14,062,471	-0.01(-0.12%)
Jun 08, 2009	11.72	11.96	11.59	11.83	15,327,298	+0.10(+0.84%)
Jun 05, 2009	12.34	12.34	11.55	11.73	20,564,104	-0.27(-2.25%)
Jun 04, 2009	12.21	12.36	11.86	12.00	22,768,404	+0.04(+0.32%)
Jun 03, 2009	12.76	12.76	11.77	11.96	24,267,836	-0.81(-6.36%)
Jun 02, 2009	12.76	13.20	12.70	12.77	17,833,952	+0.08(+0.66%)
Jun 01, 2009	12.66	13.17	12.54	12.69	23,200,094	+0.27(+2.14%)
May 29, 2009	12.63	12.63	12.04	12.42	21,870,716	-0.17(-1.36%)
May 28, 2009	11.94	12.63	11.91	12.60	21,410,628	+0.85(+7.24%)
May 27, 2009	12.64	12.70	11.72	11.75	22,218,020	-1.01(-7.90%)
May 26, 2009	11.97	12.75	11.92	12.75	19,462,254	+0.69(+5.68%)
May 22, 2009	12.01	12.30	11.74	12.07	16,107,369	+0.13(+1.08%)
May 21, 2009	11.86	12.06	11.61	11.94	18,794,744	-0.10(-0.84%)
May 20, 2009	12.30	12.91	12.00	12.04	27,226,122	+0.11(+0.94%)
May 19, 2009	12.37	12.54	11.91	11.93	23,070,388	-0.50(-4.05%)
May 18, 2009	11.49	12.50	11.37	12.43	28,829,248	+1.18(+10.52%)
May 15, 2009	11.69	11.69	11.20	11.25	20,142,496	-0.56(-4.77%)
May 14, 2009	11.05	12.01	10.86	11.81	22,340,586	+0.73(+6.63%)
May 13, 2009	11.62	11.63	10.93	11.08	27,504,010	-0.91(-7.62%)
May 12, 2009	12.18	12.29	11.51	11.99	23,119,744	+0.21(+1.75%)
May 11, 2009	12.69	12.72	11.69	11.78	28,128,300	-1.40(-10.60%)
May 08, 2009	11.75	13.18	11.69	13.18	31,156,980	+1.09(+9.00%)
May 07, 2009	12.06	12.33	11.50	12.09	29,902,480	+0.37(+3.20%)
May 06, 2009	11.12	11.83	10.88	11.72	36,623,956	+0.93(+8.63%)
May 05, 2009	10.52	11.11	10.43	10.79	21,375,240	+0.20(+1.92%)
May 04, 2009	10.10	10.69	10.07	10.58	28,157,536	+0.32(+3.14%)
May 01, 2009	10.14	10.41	10.01	10.26	17,320,816	+0.15(+1.49%)
Apr 30, 2009	10.31	10.66	10.01	10.11	34,474,692	-0.08(-0.82%)
Apr 29, 2009	9.884	10.38	9.698	10.20	26,208,032	+0.54(+5.62%)
Apr 28, 2009	9.712	9.936	9.625	9.653	21,975,666	-0.16(-1.68%)
Apr 27, 2009	9.789	10.03	9.621	9.817	23,177,796	-0.20(-1.99%)
Apr 24, 2009	9.996	10.24	9.730	10.02	25,656,234	-0.01(-0.14%)
Apr 23, 2009	9.842	10.13	9.530	10.03	24,679,744	+0.35(+3.62%)
Apr 22, 2009	9.621	10.37	9.418	9.681	39,301,752	-0.57(-5.53%)
Apr 21, 2009	8.372	10.28	8.253	10.25	52,795,168	+1.51(+17.26%)
Apr 20, 2009	9.534	9.611	8.708	8.739	48,400,696	-1.31(-13.00%)
Apr 17, 2009	9.187	10.25	9.187	10.04	35,313,624	+0.70(+7.45%)
Apr 16, 2009	8.869	9.562	8.641	9.348	34,261,772	+0.56(+6.37%)
Apr 15, 2009	8.302	8.816	8.015	8.788	20,918,646	+0.42(+5.06%)
Apr 14, 2009	8.760	9.205	8.295	8.365	34,586,260	-0.65(-7.22%)
Apr 13, 2009	8.554	9.051	8.351	9.016	32,095,234	+0.28(+3.25%)
Apr 09, 2009	7.665	8.743	7.612	8.732	40,621,912	+1.42(+19.44%)
Apr 08, 2009	7.630	7.731	7.115	7.311	23,185,708	+0.25(+3.57%)
Apr 07, 2009	7.136	7.227	6.902	7.059	22,085,242	-0.17(-2.37%)
Apr 06, 2009	7.077	7.367	7.000	7.231	17,408,126	-0.14(-1.85%)
Apr 03, 2009	7.206	7.395	6.961	7.367	24,952,538	+0.15(+2.13%)
Apr 02, 2009	6.912	7.350	6.877	7.213	31,471,254	+0.65(+9.92%)

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.