Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.96	13.00	12.45	12.62	47,355,452	-0.12(-0.94%)
Jun 29, 2009	12.73	12.85	12.61	12.74	39,486,888	+0.16(+1.27%)
Jun 26, 2009	12.50	12.73	12.40	12.58	43,570,760	+0.15(+1.21%)
Jun 25, 2009	11.95	12.51	11.94	12.43	65,673,884	+0.46(+3.81%)
Jun 24, 2009	12.19	12.36	11.86	11.98	59,502,732	+0.08(+0.65%)
Jun 23, 2009	11.70	11.99	11.58	11.90	59,501,212	+0.39(+3.43%)
Jun 22, 2009	12.07	12.07	11.50	11.50	74,164,224	-0.91(-7.30%)
Jun 19, 2009	12.50	12.61	12.34	12.41	51,450,220	+0.15(+1.26%)
Jun 18, 2009	12.47	12.52	12.21	12.26	61,072,460	-0.15(-1.22%)
Jun 17, 2009	12.51	12.61	12.16	12.41	68,408,192	-0.25(-2.00%)
Jun 16, 2009	13.24	13.29	12.63	12.66	68,347,192	-0.32(-2.49%)
Jun 15, 2009	13.26	13.31	12.79	12.98	53,543,888	-0.55(-4.10%)
Jun 12, 2009	13.51	13.67	13.45	13.54	47,033,752	-0.37(-2.66%)
Jun 11, 2009	13.49	14.17	13.39	13.91	58,380,688	+0.53(+3.96%)
Jun 10, 2009	13.56	13.62	13.11	13.38	57,908,920	+0.07(+0.53%)
Jun 09, 2009	13.49	13.56	13.13	13.31	49,451,272	-0.01(-0.05%)
Jun 08, 2009	13.09	13.47	12.97	13.31	54,882,388	-0.01(-0.09%)
Jun 05, 2009	13.68	13.74	13.12	13.32	72,829,864	-0.12(-0.89%)
Jun 04, 2009	13.05	13.50	13.03	13.44	65,413,456	+0.52(+4.00%)
Jun 03, 2009	13.51	13.53	12.73	12.93	101,343,168	-0.90(-6.50%)
Jun 02, 2009	13.94	14.09	13.68	13.83	87,229,736	-0.23(-1.64%)
Jun 01, 2009	13.97	14.20	13.92	14.06	67,348,640	+0.50(+3.66%)
May 29, 2009	13.77	13.95	13.45	13.56	67,156,224	+0.16(+1.20%)
May 28, 2009	13.17	13.40	12.96	13.40	63,513,068	+0.50(+3.89%)
May 27, 2009	13.12	13.23	12.81	12.90	66,981,100	-0.02(-0.12%)
May 26, 2009	12.38	12.92	12.33	12.92	66,720,848	+0.42(+3.33%)
May 22, 2009	12.51	12.69	12.37	12.50	42,845,024	+0.22(+1.78%)
May 21, 2009	12.34	12.42	12.10	12.28	57,782,064	-0.33(-2.64%)
May 20, 2009	12.64	12.93	12.56	12.61	66,277,208	+0.23(+1.89%)
May 19, 2009	12.22	12.59	12.09	12.38	64,712,196	+0.24(+2.00%)
May 18, 2009	11.58	12.14	11.55	12.14	61,074,256	+0.74(+6.46%)
May 15, 2009	11.68	11.73	11.31	11.40	44,011,464	-0.28(-2.40%)
May 14, 2009	11.53	11.72	11.38	11.68	47,351,844	+0.18(+1.53%)
May 13, 2009	11.77	11.81	11.43	11.50	58,088,300	-0.56(-4.62%)
May 12, 2009	12.60	12.65	11.92	12.06	72,207,328	-0.25(-2.05%)
May 11, 2009	12.17	12.41	11.98	12.31	50,538,312	-0.01(-0.05%)
May 08, 2009	12.22	12.44	11.99	12.32	71,256,288	+0.61(+5.21%)
May 07, 2009	12.35	12.35	11.64	11.71	63,781,788	-0.31(-2.61%)
May 06, 2009	11.92	12.23	11.86	12.03	90,339,344	+0.37(+3.17%)
May 05, 2009	11.66	11.74	2.495	11.66	72,468,328	+0.05(+0.45%)
May 04, 2009	11.39	11.64	11.38	11.60	94,591,672	+0.82(+7.57%)
May 01, 2009	10.36	11.02	10.36	10.79	53,076,884	+0.45(+4.32%)
Apr 30, 2009	10.58	10.69	10.31	10.34	52,812,940	-0.06(-0.59%)
Apr 29, 2009	10.16	10.57	10.10	10.40	46,592,740	+0.41(+4.13%)
Apr 28, 2009	9.804	10.10	9.715	9.989	42,879,024	+0.06(+0.56%)
Apr 27, 2009	10.08	10.12	9.801	9.934	65,344,812	-0.39(-3.76%)
Apr 24, 2009	10.42	10.46	10.17	10.32	64,839,604	+0.16(+1.58%)
Apr 23, 2009	10.06	10.21	9.980	10.16	54,084,848	+0.22(+2.20%)
Apr 22, 2009	9.992	10.16	9.844	9.943	53,468,688	-0.10(-1.04%)
Apr 21, 2009	9.749	10.09	9.561	10.05	50,834,084	+0.14(+1.43%)
Apr 20, 2009	10.21	10.24	9.863	9.906	63,640,340	-0.60(-5.74%)
Apr 17, 2009	10.70	10.75	10.44	10.51	52,651,608	-0.17(-1.56%)
Apr 16, 2009	10.69	10.80	10.58	10.68	60,600,600	+0.08(+0.76%)
Apr 15, 2009	10.68	10.73	10.40	10.60	65,424,416	-0.21(-1.94%)
Apr 14, 2009	10.93	11.21	10.76	10.81	57,308,500	-0.25(-2.28%)
Apr 13, 2009	10.91	11.14	10.88	11.06	51,887,296	-0.03(-0.25%)
Apr 09, 2009	10.79	11.11	10.73	11.09	102,418,728	+0.52(+4.93%)
Apr 08, 2009	10.59	10.69	10.33	10.56	47,297,740	+0.06(+0.53%)
Apr 07, 2009	10.46	10.62	10.36	10.51	50,490,460	-0.06(-0.53%)
Apr 06, 2009	10.55	10.63	10.44	10.56	58,201,420	-0.25(-2.28%)
Apr 03, 2009	10.59	10.88	10.53	10.81	79,959,944	+0.19(+1.83%)
Apr 02, 2009	10.43	10.77	10.43	10.62	89,133,568	+0.70(+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.