Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	10.52	10.77	10.16	10.48	6,743,843	+0.00(+0.00%)
Jun 29, 2009	10.42	11.01	10.21	10.48	9,181,161	+0.12(+1.18%)
Jun 26, 2009	9.995	10.81	9.832	10.35	17,475,560	+0.28(+2.75%)
Jun 25, 2009	9.840	10.13	9.596	10.08	6,960,404	+0.15(+1.48%)
Jun 24, 2009	9.726	10.13	9.608	9.930	6,568,591	+0.29(+2.96%)
Jun 23, 2009	9.791	9.824	9.384	9.645	5,021,096	+0.26(+2.78%)
Jun 22, 2009	9.938	9.954	9.376	9.384	5,932,935	-0.79(-7.77%)
Jun 19, 2009	10.41	10.47	9.971	10.17	4,971,567	-0.04(-0.40%)
Jun 18, 2009	10.18	10.50	9.995	10.21	4,364,342	-0.06(-0.55%)
Jun 17, 2009	10.60	10.69	10.02	10.27	9,080,907	-0.53(-4.90%)
Jun 16, 2009	11.40	11.67	10.74	10.80	6,432,292	-0.48(-4.26%)
Jun 15, 2009	11.51	11.51	11.00	11.28	4,487,208	-0.36(-3.08%)
Jun 12, 2009	11.90	11.98	11.46	11.64	3,204,061	-0.45(-3.71%)
Jun 11, 2009	11.88	12.23	11.77	12.09	5,306,207	+0.20(+1.64%)
Jun 10, 2009	11.78	12.06	11.57	11.89	5,949,832	+0.17(+1.46%)
Jun 09, 2009	11.37	11.87	11.37	11.72	4,537,529	+0.37(+3.30%)
Jun 08, 2009	11.27	11.49	11.05	11.35	3,890,646	-0.19(-1.62%)
Jun 05, 2009	12.03	12.22	11.38	11.53	6,303,180	-0.35(-2.95%)
Jun 04, 2009	11.60	12.10	11.59	11.88	6,335,416	+0.43(+3.77%)
Jun 03, 2009	12.44	12.26	11.18	11.45	4,890,101	-0.88(-7.13%)
Jun 02, 2009	12.44	12.48	11.99	12.33	5,005,199	-0.07(-0.59%)
Jun 01, 2009	12.10	12.52	12.02	12.41	6,389,185	+0.72(+6.21%)
May 29, 2009	11.45	11.84	11.41	11.68	8,351,403	+0.35(+3.09%)
May 28, 2009	10.92	11.41	10.64	11.33	7,585,125	+0.59(+5.54%)
May 27, 2009	11.21	11.26	10.70	10.74	6,021,967	-0.31(-2.80%)
May 26, 2009	10.40	11.09	10.18	11.05	5,309,619	+0.49(+4.63%)
May 22, 2009	10.47	10.87	10.39	10.56	4,475,046	+0.19(+1.81%)
May 21, 2009	10.73	10.74	10.17	10.37	5,177,609	-0.51(-4.72%)
May 20, 2009	10.87	11.27	10.77	10.88	8,156,972	+0.20(+1.91%)
May 19, 2009	10.56	10.82	10.19	10.68	7,190,153	-0.02(-0.23%)
May 18, 2009	10.06	10.72	10.04	10.70	9,026,846	+0.80(+8.06%)
May 15, 2009	10.52	10.73	9.783	9.905	9,077,952	-0.77(-7.18%)
May 14, 2009	10.36	10.83	10.15	10.67	7,206,106	-0.04(-0.38%)
May 13, 2009	11.41	11.44	10.59	10.71	9,309,884	-0.87(-7.52%)
May 12, 2009	12.02	12.09	11.11	11.58	5,155,659	-0.04(-0.35%)
May 11, 2009	11.91	12.12	11.50	11.62	3,909,666	-0.66(-5.37%)
May 08, 2009	11.70	12.35	11.62	12.28	6,236,820	+0.68(+5.90%)
May 07, 2009	12.72	12.99	11.35	11.60	7,243,164	-0.66(-5.38%)
May 06, 2009	11.75	12.52	11.65	12.26	8,080,348	+0.62(+5.32%)
May 05, 2009	11.67	11.77	11.27	11.64	6,800,000	+0.15(+1.28%)
May 04, 2009	10.94	11.57	10.88	11.49	5,253,699	+0.68(+6.33%)
May 01, 2009	10.41	11.00	10.15	10.81	7,180,647	+0.46(+4.41%)
Apr 30, 2009	11.10	11.40	9.979	10.35	9,191,829	-0.80(-7.16%)
Apr 29, 2009	10.91	11.32	10.73	11.15	9,097,872	+0.42(+3.95%)
Apr 28, 2009	10.69	10.87	10.47	10.73	6,325,995	-0.14(-1.27%)
Apr 27, 2009	11.22	11.22	10.75	10.87	5,971,142	-0.54(-4.71%)
Apr 24, 2009	11.06	11.55	11.06	11.40	6,483,901	+0.41(+3.70%)
Apr 23, 2009	11.06	11.44	10.56	11.00	7,023,491	+0.00(+0.00%)
Apr 22, 2009	10.58	11.58	10.48	11.00	10,032,198	+0.24(+2.20%)
Apr 21, 2009	9.734	10.80	9.368	10.76	7,926,006	+1.03(+10.54%)
Apr 20, 2009	10.39	10.47	9.490	9.734	6,733,095	-1.01(-9.40%)
Apr 17, 2009	10.94	10.94	10.60	10.74	8,449,707	+0.05(+0.46%)
Apr 16, 2009	10.19	10.85	9.783	10.70	9,630,972	+0.81(+8.15%)
Apr 15, 2009	9.767	10.02	9.596	9.889	7,990,065	+0.15(+1.59%)
Apr 14, 2009	9.718	10.39	9.571	9.734	8,716,566	+0.15(+1.62%)
Apr 13, 2009	9.441	9.710	9.066	9.580	5,472,345	-0.10(-1.01%)
Apr 09, 2009	9.213	9.685	9.164	9.677	7,710,591	+0.71(+7.90%)
Apr 08, 2009	8.496	9.075	8.431	8.969	10,291,180	+0.57(+6.79%)
Apr 07, 2009	8.284	8.464	8.121	8.398	5,924,687	-0.06(-0.67%)
Apr 06, 2009	8.732	8.741	8.301	8.455	5,415,400	-0.42(-4.77%)
Apr 03, 2009	7.983	8.977	7.828	8.879	9,076,038	+0.70(+8.57%)
Apr 02, 2009	7.902	8.301	7.796	8.178	5,705,803	+0.69(+9.25%)

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.