Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.91	14.15	13.68	13.83	2,520,143	-0.03(-0.22%)
Jun 29, 2009	13.62	13.97	13.37	13.86	2,571,088	+0.33(+2.45%)
Jun 26, 2009	13.30	13.70	13.21	13.53	4,897,227	+0.12(+0.90%)
Jun 25, 2009	13.05	13.42	12.98	13.41	3,602,021	+0.38(+2.92%)
Jun 24, 2009	12.51	13.33	12.51	13.03	4,592,890	+0.68(+5.47%)
Jun 23, 2009	12.42	12.89	12.21	12.35	4,196,170	-0.05(-0.39%)
Jun 22, 2009	13.34	13.47	12.38	12.40	4,819,028	-1.19(-8.78%)
Jun 19, 2009	13.46	13.72	13.36	13.60	3,926,575	+0.19(+1.44%)
Jun 18, 2009	13.17	13.57	12.94	13.40	3,233,877	+0.19(+1.46%)
Jun 17, 2009	13.54	13.88	13.01	13.21	3,659,921	-0.34(-2.49%)
Jun 16, 2009	14.20	14.45	13.39	13.55	4,277,588	-0.52(-3.73%)
Jun 15, 2009	14.87	14.95	13.99	14.07	5,032,977	-1.08(-7.12%)
Jun 12, 2009	14.54	15.22	14.48	15.15	3,248,671	+0.62(+4.23%)
Jun 11, 2009	14.67	15.25	14.48	14.54	3,854,197	-0.18(-1.23%)
Jun 10, 2009	15.11	15.43	14.28	14.72	4,852,322	-0.31(-2.05%)
Jun 09, 2009	15.71	15.76	14.92	15.03	5,374,656	-0.47(-3.03%)
Jun 08, 2009	15.70	15.76	15.03	15.50	4,520,104	-0.49(-3.06%)
Jun 05, 2009	16.67	16.73	15.92	15.98	4,939,279	-0.11(-0.71%)
Jun 04, 2009	15.22	16.58	15.13	16.10	5,904,441	+1.05(+6.97%)
Jun 03, 2009	14.69	15.48	14.66	15.05	5,383,067	+0.07(+0.48%)
Jun 02, 2009	14.92	15.16	14.41	14.98	5,052,937	-0.08(-0.56%)
Jun 01, 2009	14.05	15.96	14.05	15.06	8,398,342	+1.25(+9.08%)
May 29, 2009	13.57	13.83	13.17	13.81	4,589,787	+0.40(+2.97%)
May 28, 2009	13.22	13.60	12.49	13.41	5,784,742	+0.43(+3.30%)
May 27, 2009	13.36	13.79	12.79	12.98	7,409,008	-1.15(-8.11%)
May 26, 2009	12.63	14.56	12.51	14.13	6,704,102	+1.35(+10.57%)
May 22, 2009	12.69	13.02	12.29	12.78	4,574,946	+0.19(+1.53%)
May 21, 2009	12.69	12.90	12.26	12.58	4,951,749	-0.26(-2.02%)
May 20, 2009	13.31	14.11	12.79	12.84	6,954,123	-0.04(-0.33%)
May 19, 2009	13.34	13.64	12.77	12.89	5,261,287	-0.61(-4.51%)
May 18, 2009	12.08	13.60	11.99	13.49	8,199,798	+1.56(+13.03%)
May 15, 2009	12.10	12.40	11.47	11.94	9,031,314	-0.47(-3.79%)
May 14, 2009	12.36	12.80	11.47	12.41	10,118,096	-0.10(-0.77%)
May 13, 2009	13.52	13.52	12.19	12.51	9,536,624	-1.60(-11.37%)
May 12, 2009	13.82	14.23	13.15	14.11	22,820,408	+0.83(+6.27%)
May 11, 2009	13.02	13.74	12.77	13.28	8,716,214	-0.35(-2.57%)
May 08, 2009	12.22	14.46	12.00	13.63	9,823,723	+1.91(+16.32%)
May 07, 2009	12.85	13.67	11.38	11.72	7,258,195	-0.98(-7.70%)
May 06, 2009	12.41	12.89	11.89	12.69	6,621,457	+0.62(+5.14%)
May 05, 2009	12.10	13.17	11.78	12.07	6,121,660	-0.25(-2.05%)
May 04, 2009	11.03	12.36	10.79	12.32	8,030,610	+1.71(+16.14%)
May 01, 2009	10.77	11.44	10.47	10.61	5,230,877	-0.04(-0.34%)
Apr 30, 2009	11.45	11.76	10.55	10.65	8,606,022	-0.45(-4.07%)
Apr 29, 2009	10.87	11.34	10.15	11.10	14,584,110	-0.05(-0.49%)
Apr 28, 2009	10.67	11.92	10.67	11.15	9,181,362	-0.46(-3.95%)
Apr 27, 2009	11.26	12.24	10.76	11.61	8,879,514	-0.12(-1.03%)
Apr 24, 2009	10.11	11.96	10.11	11.73	8,929,725	+1.48(+14.47%)
Apr 23, 2009	10.16	10.58	9.563	10.25	6,506,429	+0.14(+1.43%)
Apr 22, 2009	9.671	11.18	9.671	10.11	9,799,102	-0.31(-3.01%)
Apr 21, 2009	8.616	10.42	8.441	10.42	10,430,844	+1.59(+17.95%)
Apr 20, 2009	10.94	11.29	8.755	8.833	12,741,384	-2.76(-23.78%)
Apr 17, 2009	10.07	12.79	9.901	11.59	17,818,694	+1.47(+14.47%)
Apr 16, 2009	9.310	10.88	8.912	10.12	15,655,568	+1.12(+12.46%)
Apr 15, 2009	7.989	9.159	7.929	9.002	11,241,316	+1.33(+17.28%)
Apr 14, 2009	8.140	8.248	7.609	7.676	8,565,903	-0.62(-7.42%)
Apr 13, 2009	7.706	8.393	7.477	8.291	7,292,093	+0.44(+5.61%)
Apr 09, 2009	7.145	7.905	6.988	7.851	9,194,357	+1.30(+19.78%)
Apr 08, 2009	6.693	6.910	6.367	6.554	5,656,884	+0.02(+0.28%)
Apr 07, 2009	7.085	7.181	6.524	6.536	7,194,867	-0.75(-10.26%)
Apr 06, 2009	7.386	7.712	6.988	7.284	7,644,183	-0.72(-8.97%)
Apr 03, 2009	7.121	8.505	7.018	8.001	12,859,750	+0.84(+11.79%)
Apr 02, 2009	6.639	7.489	6.639	7.157	7,759,670	+0.72(+11.14%)

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.