Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.29	14.38	14.03	14.13	7,375,091	-0.15(-1.06%)
Jun 29, 2009	14.16	14.32	13.99	14.28	5,989,992	+0.18(+1.27%)
Jun 26, 2009	13.96	14.18	13.90	14.10	4,308,784	+0.12(+0.86%)
Jun 25, 2009	13.71	13.99	13.69	13.98	4,898,294	+0.27(+1.94%)
Jun 24, 2009	13.73	13.92	13.61	13.72	5,514,542	+0.09(+0.66%)
Jun 23, 2009	13.49	13.73	13.41	13.63	6,938,752	+0.17(+1.28%)
Jun 22, 2009	14.06	14.19	13.45	13.45	5,669,588	-0.82(-5.75%)
Jun 19, 2009	14.22	14.34	13.99	14.28	4,519,797	+0.23(+1.65%)
Jun 18, 2009	13.78	14.08	13.73	14.04	5,043,165	+0.31(+2.27%)
Jun 17, 2009	14.04	14.05	13.58	13.73	9,920,067	-0.37(-2.60%)
Jun 16, 2009	14.43	14.43	14.07	14.10	5,781,298	-0.26(-1.83%)
Jun 15, 2009	14.53	14.64	14.34	14.36	5,897,066	-0.34(-2.33%)
Jun 12, 2009	14.56	14.74	14.55	14.70	4,836,898	+0.11(+0.74%)
Jun 11, 2009	14.49	14.83	14.46	14.60	8,444,375	+0.30(+2.11%)
Jun 10, 2009	14.75	14.75	14.29	14.29	9,608,126	-0.32(-2.22%)
Jun 09, 2009	14.61	14.70	14.49	14.62	8,046,222	+0.08(+0.57%)
Jun 08, 2009	14.51	14.66	14.36	14.53	7,543,790	+0.12(+0.83%)
Jun 05, 2009	14.81	14.84	14.33	14.41	8,754,274	-0.14(-0.95%)
Jun 04, 2009	14.17	14.58	14.15	14.55	7,590,694	+0.48(+3.44%)
Jun 03, 2009	14.13	14.25	13.93	14.07	7,004,676	-0.15(-1.04%)
Jun 02, 2009	14.24	14.34	14.11	14.22	6,970,241	-0.31(-2.12%)
Jun 01, 2009	14.57	14.74	14.36	14.53	6,262,105	+0.13(+0.92%)
May 29, 2009	14.24	14.41	14.00	14.39	6,918,919	+0.26(+1.81%)
May 28, 2009	13.88	14.17	13.62	14.14	8,467,504	+0.40(+2.90%)
May 27, 2009	14.31	14.35	13.71	13.74	4,640,268	-0.43(-3.05%)
May 26, 2009	13.57	14.22	13.53	14.17	8,226,008	+0.51(+3.70%)
May 22, 2009	13.89	13.93	13.65	13.66	6,622,143	-0.11(-0.83%)
May 21, 2009	13.58	13.94	13.57	13.78	9,602,036	-0.03(-0.20%)
May 20, 2009	14.44	14.53	13.69	13.81	10,276,948	-0.35(-2.48%)
May 19, 2009	14.60	14.70	14.13	14.16	8,763,398	-0.36(-2.49%)
May 18, 2009	14.01	14.58	13.96	14.52	7,839,910	+0.86(+6.33%)
May 15, 2009	13.89	14.05	13.57	13.66	7,362,490	-0.27(-1.95%)
May 14, 2009	13.40	14.00	13.40	13.93	9,483,701	+0.39(+2.85%)
May 13, 2009	13.82	13.91	13.44	13.54	9,787,400	-0.64(-4.48%)
May 12, 2009	14.79	14.79	13.79	14.18	11,218,058	-0.42(-2.90%)
May 11, 2009	15.00	15.17	14.53	14.60	13,671,121	-0.82(-5.34%)
May 08, 2009	14.67	15.48	14.49	15.42	13,552,987	+1.01(+7.00%)
May 07, 2009	15.60	15.60	14.14	14.41	13,307,654	-0.37(-2.50%)
May 06, 2009	14.23	14.94	14.15	14.78	13,318,249	+0.94(+6.80%)
May 05, 2009	13.74	14.04	13.66	13.84	12,268,016	-0.19(-1.33%)
May 04, 2009	12.79	14.03	12.79	14.03	11,454,008	+1.37(+10.86%)
May 01, 2009	12.75	12.93	12.54	12.66	6,328,460	-0.10(-0.82%)
Apr 30, 2009	13.16	13.21	12.72	12.76	8,579,505	-0.12(-0.96%)
Apr 29, 2009	12.54	12.98	12.52	12.88	12,355,624	+0.56(+4.53%)
Apr 28, 2009	12.32	12.62	12.20	12.33	10,281,373	-0.32(-2.51%)
Apr 27, 2009	12.57	12.97	12.54	12.64	10,086,940	-0.30(-2.29%)
Apr 24, 2009	12.76	13.21	12.54	12.94	20,560,534	+0.27(+2.14%)
Apr 23, 2009	12.28	12.78	12.17	12.67	15,068,126	+0.46(+3.79%)
Apr 22, 2009	12.17	12.97	12.08	12.21	17,630,920	-0.30(-2.37%)
Apr 21, 2009	11.31	12.56	11.17	12.50	18,374,244	+0.85(+7.28%)
Apr 20, 2009	12.77	12.77	11.65	11.65	9,399,231	-1.56(-11.81%)
Apr 17, 2009	13.09	13.44	12.75	13.21	14,452,061	+0.24(+1.88%)
Apr 16, 2009	13.12	13.19	12.61	12.97	9,383,695	+0.03(+0.21%)
Apr 15, 2009	12.21	13.00	12.04	12.94	6,854,816	+0.56(+4.54%)
Apr 14, 2009	13.16	13.32	12.35	12.38	9,229,762	-0.99(-7.43%)
Apr 13, 2009	12.53	13.48	12.40	13.37	9,842,994	+0.66(+5.19%)
Apr 09, 2009	11.89	12.79	11.86	12.71	11,337,845	+1.73(+15.79%)
Apr 08, 2009	11.07	11.10	10.74	10.98	5,377,720	-0.01(-0.06%)
Apr 07, 2009	10.93	11.25	10.93	10.99	5,662,289	-0.31(-2.70%)
Apr 06, 2009	11.30	11.41	11.15	11.29	6,765,027	-0.39(-3.38%)
Apr 03, 2009	11.11	11.69	11.05	11.69	8,233,398	+0.49(+4.38%)
Apr 02, 2009	11.48	11.60	11.03	11.20	8,691,419	+0.28(+2.57%)

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.