Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.21	13.24	12.79	12.91	2,426,137	-0.30(-2.29%)
Jun 29, 2009	12.74	13.28	12.68	13.22	3,436,124	+0.47(+3.69%)
Jun 26, 2009	12.78	12.89	12.63	12.75	2,144,839	-0.06(-0.51%)
Jun 25, 2009	12.56	12.87	12.54	12.81	2,446,522	+0.37(+2.96%)
Jun 24, 2009	12.47	12.83	12.36	12.44	2,095,865	+0.08(+0.61%)
Jun 23, 2009	12.27	12.56	12.17	12.37	2,725,698	+0.09(+0.69%)
Jun 22, 2009	12.85	12.97	12.27	12.28	3,061,308	-0.78(-5.95%)
Jun 19, 2009	13.31	13.45	13.00	13.06	3,138,260	+0.07(+0.55%)
Jun 18, 2009	13.05	13.37	12.81	12.99	2,698,693	+0.05(+0.42%)
Jun 17, 2009	12.92	13.15	12.67	12.93	2,339,469	-0.04(-0.29%)
Jun 16, 2009	13.47	13.55	12.91	12.97	2,402,360	-0.50(-3.69%)
Jun 15, 2009	13.71	13.71	13.17	13.47	2,876,158	-0.38(-2.75%)
Jun 12, 2009	14.08	14.08	13.67	13.85	2,179,707	-0.32(-2.24%)
Jun 11, 2009	14.04	14.40	13.86	14.17	3,003,046	+0.12(+0.82%)
Jun 10, 2009	14.37	14.40	13.72	14.05	2,626,155	-0.21(-1.48%)
Jun 09, 2009	14.30	14.30	13.97	14.26	4,063,454	+0.13(+0.94%)
Jun 08, 2009	14.34	14.35	14.01	14.13	4,126,433	-0.53(-3.65%)
Jun 05, 2009	15.62	15.62	14.60	14.67	4,555,009	-0.68(-4.42%)
Jun 04, 2009	14.54	15.53	14.54	15.34	5,535,643	+0.86(+5.90%)
Jun 03, 2009	14.65	14.65	14.11	14.49	4,424,637	-0.34(-2.32%)
Jun 02, 2009	14.67	14.88	14.62	14.83	3,523,561	+0.10(+0.67%)
Jun 01, 2009	14.26	14.86	14.26	14.73	2,931,650	+0.61(+4.34%)
May 29, 2009	13.88	14.12	13.66	14.12	4,700,879	+0.25(+1.77%)
May 28, 2009	13.82	14.01	13.45	13.88	3,427,062	+0.14(+1.04%)
May 27, 2009	14.14	14.32	13.68	13.73	3,148,610	-0.54(-3.77%)
May 26, 2009	13.72	14.31	13.48	14.27	2,915,626	+0.40(+2.85%)
May 22, 2009	13.79	14.11	13.67	13.88	3,207,387	+0.14(+1.04%)
May 21, 2009	14.03	14.03	13.50	13.73	3,059,157	-0.54(-3.80%)
May 20, 2009	14.21	14.78	14.11	14.27	5,237,708	+0.16(+1.16%)
May 19, 2009	13.69	14.24	13.63	14.11	4,495,684	+0.41(+2.96%)
May 18, 2009	13.10	13.77	13.10	13.70	6,126,882	+0.75(+5.79%)
May 15, 2009	13.16	13.49	12.80	12.96	6,480,582	-0.36(-2.71%)
May 14, 2009	13.11	13.46	12.75	13.32	4,297,033	+0.24(+1.80%)
May 13, 2009	13.42	13.67	13.01	13.08	4,268,622	-0.67(-4.90%)
May 12, 2009	13.87	13.94	13.30	13.76	4,350,149	-0.11(-0.81%)
May 11, 2009	14.37	14.37	13.74	13.87	4,685,108	-0.72(-4.95%)
May 08, 2009	13.96	14.62	13.83	14.59	3,222,923	+0.73(+5.26%)
May 07, 2009	14.64	14.64	13.69	13.86	4,655,429	-0.46(-3.19%)
May 06, 2009	14.25	14.45	14.05	14.32	4,201,893	+0.21(+1.52%)
May 05, 2009	14.35	14.46	13.83	14.10	4,053,003	-0.30(-2.06%)
May 04, 2009	14.30	14.40	14.20	14.40	3,280,614	+0.84(+6.18%)
May 01, 2009	13.61	13.69	13.04	13.56	3,556,606	+0.04(+0.30%)
Apr 30, 2009	14.23	14.28	13.46	13.52	7,111,917	-0.51(-3.64%)
Apr 29, 2009	13.53	14.26	13.51	14.03	4,048,334	+0.64(+4.76%)
Apr 28, 2009	12.90	13.69	12.82	13.39	3,969,992	+0.22(+1.68%)
Apr 27, 2009	13.51	13.89	12.91	13.17	7,691,684	-0.46(-3.40%)
Apr 24, 2009	11.92	13.78	11.87	13.64	13,304,191	+2.35(+20.87%)
Apr 23, 2009	11.20	11.44	10.99	11.28	3,154,157	+0.09(+0.79%)
Apr 22, 2009	10.85	11.63	10.73	11.19	2,941,352	+0.22(+2.05%)
Apr 21, 2009	10.16	10.98	10.08	10.97	2,691,461	+0.67(+6.48%)
Apr 20, 2009	10.82	10.82	10.26	10.30	2,759,203	-0.72(-6.55%)
Apr 17, 2009	11.08	11.10	10.81	11.02	2,554,956	-0.05(-0.43%)
Apr 16, 2009	10.76	11.13	10.53	11.07	2,760,559	+0.36(+3.41%)
Apr 15, 2009	10.32	10.71	10.31	10.71	1,399,646	+0.27(+2.58%)
Apr 14, 2009	10.39	10.72	10.23	10.44	2,128,998	-0.05(-0.52%)
Apr 13, 2009	10.49	10.57	10.21	10.49	2,844,956	-0.08(-0.74%)
Apr 09, 2009	10.27	10.57	10.16	10.57	1,879,667	+0.66(+6.63%)
Apr 08, 2009	9.831	9.936	9.711	9.912	2,733,049	+0.08(+0.83%)
Apr 07, 2009	9.957	10.00	9.728	9.831	2,691,620	-0.33(-3.25%)
Apr 06, 2009	10.12	10.27	9.889	10.16	2,823,371	-0.09(-0.83%)
Apr 03, 2009	9.953	10.25	9.670	10.25	1,917,161	+0.28(+2.80%)
Apr 02, 2009	9.899	10.16	9.831	9.967	3,523,273	+0.31(+3.17%)

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.