Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.19	13.23	12.67	12.85	46,526,756	-0.12(-0.94%)
Jun 29, 2009	12.95	13.08	12.84	12.97	38,795,884	+0.16(+1.27%)
Jun 26, 2009	12.73	12.95	12.62	12.81	42,808,288	+0.15(+1.21%)
Jun 25, 2009	12.16	12.74	12.15	12.65	64,524,620	+0.46(+3.81%)
Jun 24, 2009	12.41	12.58	12.07	12.19	58,461,460	+0.08(+0.65%)
Jun 23, 2009	11.91	12.20	11.79	12.11	58,459,968	+0.40(+3.43%)
Jun 22, 2009	12.29	12.29	11.70	11.71	72,866,384	-0.92(-7.30%)
Jun 19, 2009	12.72	12.83	12.56	12.63	50,549,864	+0.16(+1.26%)
Jun 18, 2009	12.69	12.75	12.43	12.47	60,003,720	-0.15(-1.22%)
Jun 17, 2009	12.73	12.84	12.38	12.63	67,211,080	-0.26(-2.00%)
Jun 16, 2009	13.48	13.53	12.85	12.88	67,151,144	-0.33(-2.49%)
Jun 15, 2009	13.50	13.55	13.02	13.21	52,606,896	-0.56(-4.10%)
Jun 12, 2009	13.75	13.91	13.69	13.78	46,210,684	-0.38(-2.66%)
Jun 11, 2009	13.73	14.42	13.63	14.15	57,359,052	+0.54(+3.96%)
Jun 10, 2009	13.80	13.86	13.35	13.62	56,895,540	+0.07(+0.53%)
Jun 09, 2009	13.73	13.80	13.36	13.54	48,585,900	-0.01(-0.05%)
Jun 08, 2009	13.32	13.71	13.20	13.55	53,921,968	-0.01(-0.09%)
Jun 05, 2009	13.92	13.99	13.35	13.56	71,555,376	-0.12(-0.89%)
Jun 04, 2009	13.28	13.74	13.26	13.68	64,268,752	+0.53(+4.00%)
Jun 03, 2009	13.75	13.77	12.95	13.16	99,569,712	-0.92(-6.51%)
Jun 02, 2009	14.19	14.35	13.92	14.07	85,703,256	-0.24(-1.64%)
Jun 01, 2009	14.22	14.45	14.17	14.31	66,170,072	+0.50(+3.66%)
May 29, 2009	14.02	14.20	13.69	13.80	65,981,020	+0.16(+1.19%)
May 28, 2009	13.40	13.64	13.19	13.64	62,401,620	+0.51(+3.89%)
May 27, 2009	13.36	13.46	13.04	13.13	65,808,960	-0.02(-0.12%)
May 26, 2009	12.60	13.15	12.55	13.15	65,553,264	+0.42(+3.33%)
May 22, 2009	12.73	12.91	12.59	12.72	42,095,252	+0.22(+1.78%)
May 21, 2009	12.56	12.64	12.31	12.50	56,770,904	-0.34(-2.64%)
May 20, 2009	12.87	13.16	12.78	12.84	65,117,388	+0.24(+1.89%)
May 19, 2009	12.44	12.82	12.31	12.60	63,579,764	+0.25(+2.01%)
May 18, 2009	11.79	12.35	11.75	12.35	60,005,484	+0.75(+6.46%)
May 15, 2009	11.88	11.94	11.52	11.60	43,241,284	-0.29(-2.40%)
May 14, 2009	11.73	11.93	11.59	11.89	46,523,208	+0.18(+1.53%)
May 13, 2009	11.98	12.02	11.64	11.71	57,071,784	-0.57(-4.62%)
May 12, 2009	12.83	12.87	12.13	12.28	70,943,736	-0.26(-2.05%)
May 11, 2009	12.38	12.63	12.19	12.53	49,653,916	-0.01(-0.05%)
May 08, 2009	12.44	12.67	12.21	12.54	70,009,336	+0.62(+5.21%)
May 07, 2009	12.57	12.57	11.85	11.92	62,665,636	-0.32(-2.61%)
May 06, 2009	12.13	12.45	12.08	12.24	88,758,448	+0.38(+3.17%)
May 05, 2009	11.87	11.95	2.539	11.86	71,200,168	+0.05(+0.45%)
May 04, 2009	11.60	11.85	11.59	11.81	92,936,360	+0.83(+7.57%)
May 01, 2009	10.54	11.22	10.54	10.98	52,148,064	+0.45(+4.32%)
Apr 30, 2009	10.77	10.88	10.49	10.52	51,888,740	-0.06(-0.59%)
Apr 29, 2009	10.35	10.76	10.28	10.59	45,777,388	+0.42(+4.13%)
Apr 28, 2009	9.979	10.28	9.888	10.17	42,128,660	+0.06(+0.56%)
Apr 27, 2009	10.26	10.30	9.976	10.11	64,201,308	-0.39(-3.76%)
Apr 24, 2009	10.60	10.64	10.35	10.51	63,704,944	+0.16(+1.58%)
Apr 23, 2009	10.24	10.40	10.16	10.34	53,138,388	+0.22(+2.20%)
Apr 22, 2009	10.17	10.34	10.02	10.12	52,533,012	-0.11(-1.04%)
Apr 21, 2009	9.922	10.27	9.731	10.23	49,944,508	+0.14(+1.43%)
Apr 20, 2009	10.39	10.42	10.04	10.08	62,526,664	-0.61(-5.74%)
Apr 17, 2009	10.89	10.94	10.63	10.70	51,730,228	-0.17(-1.56%)
Apr 16, 2009	10.88	10.99	10.77	10.87	59,540,116	+0.08(+0.76%)
Apr 15, 2009	10.87	10.93	10.59	10.78	64,279,520	-0.21(-1.94%)
Apr 14, 2009	11.13	11.41	10.95	11.00	56,305,628	-0.26(-2.28%)
Apr 13, 2009	11.11	11.34	11.08	11.25	50,979,292	-0.03(-0.25%)
Apr 09, 2009	10.98	11.31	10.92	11.28	100,626,448	+0.53(+4.93%)
Apr 08, 2009	10.78	10.88	10.52	10.75	46,470,048	+0.06(+0.53%)
Apr 07, 2009	10.65	10.81	10.54	10.70	49,606,900	-0.06(-0.53%)
Apr 06, 2009	10.74	10.82	10.62	10.75	57,182,920	-0.25(-2.28%)
Apr 03, 2009	10.78	11.08	10.72	11.00	78,560,680	+0.20(+1.83%)
Apr 02, 2009	10.62	10.96	10.61	10.81	87,573,776	+0.71(+7.08%)

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.