Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.03	12.46	11.78	12.03	484,583	+0.06(+0.50%)
Jun 29, 2009	11.99	12.23	11.61	11.97	474,083	-0.03(-0.25%)
Jun 26, 2009	11.31	12.00	11.09	12.00	1,999,976	+0.68(+6.01%)
Jun 25, 2009	10.46	11.34	9.810	11.32	473,475	+1.48(+15.04%)
Jun 24, 2009	9.400	9.860	9.310	9.840	231,837	+0.52(+5.58%)
Jun 23, 2009	9.350	9.510	9.250	9.320	125,903	+0.01(+0.11%)
Jun 22, 2009	9.690	9.990	9.240	9.310	213,615	-0.51(-5.19%)
Jun 19, 2009	9.420	9.940	9.370	9.820	315,734	+0.53(+5.71%)
Jun 18, 2009	9.270	9.330	9.000	9.290	139,900	-0.04(-0.43%)
Jun 17, 2009	9.000	9.470	8.940	9.330	148,622	+0.29(+3.21%)
Jun 16, 2009	9.190	9.190	8.880	9.040	139,912	-0.01(-0.11%)
Jun 15, 2009	8.900	9.120	8.750	9.050	166,527	+0.08(+0.89%)
Jun 12, 2009	8.950	9.010	8.860	8.970	98,030	-0.03(-0.33%)
Jun 11, 2009	8.850	9.290	8.840	9.000	130,217	+0.15(+1.69%)
Jun 10, 2009	9.450	9.450	8.755	8.850	376,418	-0.57(-6.05%)
Jun 09, 2009	9.590	9.670	9.400	9.420	153,401	+0.02(+0.21%)
Jun 08, 2009	9.410	9.650	9.180	9.400	149,189	-0.21(-2.19%)
Jun 05, 2009	9.750	9.860	9.400	9.610	99,483	-0.02(-0.21%)
Jun 04, 2009	9.170	9.860	9.130	9.630	188,072	+0.49(+5.36%)
Jun 03, 2009	9.010	9.300	8.750	9.140	123,196	+0.08(+0.88%)
Jun 02, 2009	9.040	9.170	8.800	9.060	175,134	-0.05(-0.55%)
Jun 01, 2009	8.910	9.190	8.690	9.110	346,244	+0.34(+3.88%)
May 29, 2009	8.680	8.800	8.560	8.770	175,217	+0.09(+1.04%)
May 28, 2009	8.890	9.070	8.510	8.680	173,850	-0.17(-1.92%)
May 27, 2009	8.490	9.360	8.400	8.850	372,384	+0.33(+3.87%)
May 26, 2009	8.410	8.605	8.370	8.520	374,760	+0.00(+0.00%)
May 22, 2009	8.970	9.100	8.520	8.520	307,906	-0.37(-4.16%)
May 21, 2009	9.340	9.390	8.720	8.890	328,085	-0.54(-5.73%)
May 20, 2009	9.630	9.819	9.360	9.430	412,005	-0.10(-1.05%)
May 19, 2009	9.590	9.630	9.380	9.530	394,893	+0.05(+0.53%)
May 18, 2009	9.400	9.900	9.360	9.480	251,107	+0.23(+2.49%)
May 15, 2009	9.930	10.09	9.190	9.250	631,854	-0.62(-6.28%)
May 14, 2009	10.04	10.25	9.750	9.870	204,618	-0.09(-0.90%)
May 13, 2009	10.09	10.22	9.950	9.960	268,867	-0.27(-2.64%)
May 12, 2009	10.20	10.48	10.01	10.23	241,684	+0.03(+0.29%)
May 11, 2009	10.03	10.32	10.03	10.20	177,375	-0.03(-0.29%)
May 08, 2009	10.25	10.49	10.10	10.23	180,016	+0.18(+1.79%)
May 07, 2009	10.50	10.82	10.01	10.05	166,248	-0.30(-2.90%)
May 06, 2009	10.93	10.94	10.26	10.35	204,582	-0.43(-3.99%)
May 05, 2009	10.94	10.94	10.59	10.78	286,225	-0.26(-2.36%)
May 04, 2009	10.85	11.26	10.80	11.04	195,256	+0.00(+0.00%)
May 01, 2009	11.20	11.37	10.84	11.04	237,152	-0.16(-1.43%)
Apr 30, 2009	11.65	12.16	11.16	11.20	375,114	-0.35(-3.03%)
Apr 29, 2009	11.10	11.66	10.94	11.55	221,642	+0.52(+4.71%)
Apr 28, 2009	10.73	11.14	10.54	11.03	269,888	+0.22(+2.04%)
Apr 27, 2009	10.05	10.90	10.05	10.81	263,677	+0.58(+5.67%)
Apr 24, 2009	10.38	10.44	10.11	10.23	177,965	-0.07(-0.68%)
Apr 23, 2009	10.07	10.45	10.00	10.30	239,941	+0.21(+2.08%)
Apr 22, 2009	10.16	10.72	9.970	10.09	298,143	-0.27(-2.61%)
Apr 21, 2009	10.10	10.42	9.925	10.36	286,190	+0.12(+1.17%)
Apr 20, 2009	10.50	10.69	10.18	10.24	211,501	-0.46(-4.30%)
Apr 17, 2009	10.81	11.10	10.52	10.70	392,272	-0.05(-0.47%)
Apr 16, 2009	10.90	11.52	10.71	10.75	478,926	-0.08(-0.74%)
Apr 15, 2009	10.50	11.25	10.47	10.83	307,193	+0.28(+2.65%)
Apr 14, 2009	10.64	10.76	10.41	10.55	215,444	-0.30(-2.76%)
Apr 13, 2009	11.10	11.28	10.75	10.85	246,349	-0.51(-4.49%)
Apr 09, 2009	11.12	11.42	10.63	11.36	313,373	+0.66(+6.17%)
Apr 08, 2009	10.62	10.89	10.48	10.70	207,520	+0.20(+1.90%)
Apr 07, 2009	10.69	10.88	10.49	10.50	239,009	-0.31(-2.87%)
Apr 06, 2009	10.90	11.05	10.54	10.81	312,226	-0.30(-2.70%)
Apr 03, 2009	11.44	11.53	10.87	11.11	395,971	-0.30(-2.63%)
Apr 02, 2009	11.15	11.65	11.02	11.41	263,539	+0.26(+2.33%)

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.