Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.11	11.16	10.70	10.88	11,377,035	-0.27(-2.39%)
Jun 29, 2009	11.18	11.28	11.02	11.15	9,099,526	+0.01(+0.09%)
Jun 26, 2009	11.04	11.21	10.96	11.13	7,826,286	-0.04(-0.31%)
Jun 25, 2009	10.99	11.19	10.96	11.17	11,325,382	+0.33(+3.03%)
Jun 24, 2009	10.78	11.10	10.61	10.84	11,780,476	+0.29(+2.72%)
Jun 23, 2009	10.29	10.71	10.21	10.55	13,219,262	+0.32(+3.11%)
Jun 22, 2009	10.74	10.74	10.22	10.24	15,226,733	-0.65(-5.95%)
Jun 19, 2009	10.84	10.96	10.69	10.88	13,391,247	+0.19(+1.73%)
Jun 18, 2009	10.43	10.74	10.41	10.70	13,036,724	+0.29(+2.79%)
Jun 17, 2009	10.95	10.96	10.19	10.41	19,863,556	-0.54(-4.92%)
Jun 16, 2009	11.14	11.29	10.94	10.95	10,410,135	-0.12(-1.07%)
Jun 15, 2009	11.37	11.40	11.02	11.06	12,548,909	-0.42(-3.63%)
Jun 12, 2009	11.74	11.80	11.38	11.48	10,767,362	-0.35(-2.96%)
Jun 11, 2009	11.76	12.11	11.60	11.83	10,812,073	+0.11(+0.90%)
Jun 10, 2009	11.96	11.99	11.60	11.73	13,857,712	-0.09(-0.74%)
Jun 09, 2009	11.84	11.90	11.55	11.81	14,064,532	-0.01(-0.12%)
Jun 08, 2009	11.71	11.95	11.59	11.83	15,329,544	+0.10(+0.84%)
Jun 05, 2009	12.34	12.34	11.55	11.73	20,567,118	-0.27(-2.25%)
Jun 04, 2009	12.21	12.36	11.86	12.00	22,771,742	+0.04(+0.32%)
Jun 03, 2009	12.76	12.76	11.77	11.96	24,271,394	-0.81(-6.36%)
Jun 02, 2009	12.76	13.20	12.70	12.77	17,836,566	+0.08(+0.66%)
Jun 01, 2009	12.66	13.16	12.54	12.69	23,203,494	+0.27(+2.14%)
May 29, 2009	12.63	12.63	12.04	12.42	21,873,922	-0.17(-1.36%)
May 28, 2009	11.94	12.63	11.90	12.59	21,413,766	+0.85(+7.24%)
May 27, 2009	12.64	12.70	11.72	11.74	22,221,278	-1.01(-7.90%)
May 26, 2009	11.97	12.75	11.92	12.75	19,465,106	+0.69(+5.68%)
May 22, 2009	12.01	12.30	11.74	12.07	16,109,730	+0.13(+1.08%)
May 21, 2009	11.86	12.06	11.61	11.94	18,797,500	-0.10(-0.84%)
May 20, 2009	12.30	12.91	12.00	12.04	27,230,112	+0.11(+0.94%)
May 19, 2009	12.37	12.53	11.90	11.93	23,073,768	-0.50(-4.05%)
May 18, 2009	11.48	12.50	11.37	12.43	28,833,472	+1.18(+10.52%)
May 15, 2009	11.68	11.69	11.20	11.25	20,145,448	-0.56(-4.77%)
May 14, 2009	11.05	12.01	10.86	11.81	22,343,862	+0.73(+6.64%)
May 13, 2009	11.61	11.63	10.93	11.08	27,508,040	-0.91(-7.62%)
May 12, 2009	12.17	12.29	11.51	11.99	23,123,132	+0.21(+1.75%)
May 11, 2009	12.69	12.72	11.69	11.78	28,132,422	-1.40(-10.59%)
May 08, 2009	11.74	13.18	11.69	13.18	31,161,546	+1.09(+9.00%)
May 07, 2009	12.06	12.33	11.50	12.09	29,906,862	+0.37(+3.20%)
May 06, 2009	11.11	11.82	10.88	11.72	36,629,324	+0.93(+8.63%)
May 05, 2009	10.52	11.11	10.43	10.78	21,378,374	+0.20(+1.92%)
May 04, 2009	10.10	10.68	10.06	10.58	28,161,662	+0.32(+3.14%)
May 01, 2009	10.14	10.41	10.01	10.26	17,323,356	+0.15(+1.49%)
Apr 30, 2009	10.31	10.66	10.01	10.11	34,479,744	-0.08(-0.82%)
Apr 29, 2009	9.882	10.38	9.697	10.19	26,211,874	+0.54(+5.62%)
Apr 28, 2009	9.711	9.935	9.623	9.651	21,978,888	-0.16(-1.68%)
Apr 27, 2009	9.788	10.03	9.620	9.816	23,181,192	-0.20(-1.99%)
Apr 24, 2009	9.994	10.24	9.728	10.02	25,659,996	-0.01(-0.14%)
Apr 23, 2009	9.840	10.13	9.529	10.03	24,683,362	+0.35(+3.61%)
Apr 22, 2009	9.620	10.37	9.417	9.679	39,307,512	-0.57(-5.53%)
Apr 21, 2009	8.370	10.28	8.251	10.25	52,802,908	+1.51(+17.26%)
Apr 20, 2009	9.532	9.609	8.706	8.738	48,407,788	-1.31(-13.00%)
Apr 17, 2009	9.186	10.25	9.186	10.04	35,318,800	+0.70(+7.45%)
Apr 16, 2009	8.867	9.560	8.640	9.347	34,266,792	+0.56(+6.37%)
Apr 15, 2009	8.300	8.815	8.013	8.787	20,921,712	+0.42(+5.06%)
Apr 14, 2009	8.759	9.203	8.293	8.363	34,591,332	-0.65(-7.22%)
Apr 13, 2009	8.552	9.049	8.349	9.014	32,099,938	+0.28(+3.25%)
Apr 09, 2009	7.664	8.741	7.611	8.731	40,627,868	+1.42(+19.44%)
Apr 08, 2009	7.629	7.730	7.114	7.310	23,189,106	+0.25(+3.57%)
Apr 07, 2009	7.135	7.226	6.901	7.058	22,088,480	-0.17(-2.37%)
Apr 06, 2009	7.076	7.366	6.999	7.230	17,410,678	-0.14(-1.85%)
Apr 03, 2009	7.205	7.394	6.960	7.366	24,956,196	+0.15(+2.13%)
Apr 02, 2009	6.911	7.349	6.876	7.212	31,475,868	+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.