Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.51	13.55	12.98	13.16	45,420,012	-0.13(-0.94%)
Jun 29, 2009	13.27	13.40	13.15	13.29	37,873,040	+0.17(+1.27%)
Jun 26, 2009	13.04	13.27	12.93	13.12	41,790,000	+0.16(+1.21%)
Jun 25, 2009	12.46	13.05	12.44	12.96	62,989,760	+0.48(+3.81%)
Jun 24, 2009	12.71	12.88	12.36	12.49	57,070,824	+0.08(+0.65%)
Jun 23, 2009	12.20	12.50	12.08	12.41	57,069,368	+0.41(+3.43%)
Jun 22, 2009	12.59	12.59	11.98	11.99	71,133,096	-0.94(-7.30%)
Jun 19, 2009	13.03	13.14	12.86	12.94	49,347,424	+0.16(+1.26%)
Jun 18, 2009	13.00	13.06	12.73	12.78	58,576,400	-0.16(-1.22%)
Jun 17, 2009	13.04	13.15	12.68	12.94	65,612,312	-0.26(-1.99%)
Jun 16, 2009	13.81	13.86	13.17	13.20	65,553,808	-0.34(-2.49%)
Jun 15, 2009	13.83	13.88	13.33	13.54	51,355,524	-0.58(-4.10%)
Jun 12, 2009	14.09	14.25	14.02	14.11	45,111,460	-0.39(-2.66%)
Jun 11, 2009	14.07	14.77	13.96	14.50	55,994,640	+0.55(+3.96%)
Jun 10, 2009	14.14	14.20	13.67	13.95	55,542,156	+0.07(+0.53%)
Jun 09, 2009	14.07	14.14	13.69	13.87	47,430,176	-0.01(-0.05%)
Jun 08, 2009	13.65	14.04	13.52	13.88	52,639,316	-0.01(-0.09%)
Jun 05, 2009	14.26	14.33	13.67	13.89	69,853,272	-0.13(-0.89%)
Jun 04, 2009	13.60	14.08	13.58	14.02	62,739,976	+0.54(+4.00%)
Jun 03, 2009	14.08	14.10	13.27	13.48	97,201,224	-0.94(-6.51%)
Jun 02, 2009	14.54	14.70	14.26	14.42	83,664,616	-0.24(-1.64%)
Jun 01, 2009	14.56	14.80	14.51	14.66	64,596,072	+0.52(+3.66%)
May 29, 2009	14.36	14.54	14.02	14.14	64,411,516	+0.17(+1.20%)
May 28, 2009	13.73	13.97	13.51	13.97	60,917,256	+0.52(+3.89%)
May 27, 2009	13.68	13.79	13.35	13.45	64,243,548	-0.02(-0.12%)
May 26, 2009	12.91	13.47	12.85	13.47	63,993,932	+0.43(+3.33%)
May 22, 2009	13.04	13.23	12.90	13.03	41,093,924	+0.23(+1.78%)
May 21, 2009	12.87	12.95	12.61	12.80	55,420,484	-0.35(-2.64%)
May 20, 2009	13.18	13.48	13.09	13.15	63,568,424	+0.24(+1.89%)
May 19, 2009	12.74	13.13	12.61	12.91	62,067,376	+0.25(+2.01%)
May 18, 2009	12.08	12.65	12.04	12.65	58,578,120	+0.77(+6.46%)
May 15, 2009	12.17	12.23	11.80	11.89	42,212,692	-0.29(-2.40%)
May 14, 2009	12.02	12.22	11.87	12.18	45,416,548	+0.18(+1.53%)
May 13, 2009	12.27	12.32	11.92	11.99	55,714,204	-0.58(-4.62%)
May 12, 2009	13.14	13.19	12.43	12.58	69,256,184	-0.26(-2.05%)
May 11, 2009	12.69	12.94	12.49	12.84	48,472,788	-0.01(-0.05%)
May 08, 2009	12.74	12.97	12.51	12.85	68,344,008	+0.64(+5.21%)
May 07, 2009	12.88	12.88	12.14	12.21	61,174,992	-0.33(-2.61%)
May 06, 2009	12.43	12.76	12.37	12.54	86,647,136	+0.39(+3.17%)
May 05, 2009	12.16	12.24	2.601	12.15	69,506,512	+0.05(+0.45%)
May 04, 2009	11.88	12.14	11.87	12.10	90,725,664	+0.85(+7.57%)
May 01, 2009	10.80	11.49	10.80	11.25	50,907,608	+0.47(+4.32%)
Apr 30, 2009	11.03	11.15	10.75	10.78	50,654,452	-0.06(-0.59%)
Apr 29, 2009	10.60	11.02	10.53	10.85	44,688,468	+0.43(+4.13%)
Apr 28, 2009	10.22	10.53	10.13	10.41	41,126,536	+0.06(+0.56%)
Apr 27, 2009	10.51	10.55	10.22	10.36	62,674,136	-0.40(-3.76%)
Apr 24, 2009	10.86	10.90	10.60	10.76	62,189,580	+0.17(+1.58%)
Apr 23, 2009	10.49	10.65	10.40	10.59	51,874,376	+0.23(+2.20%)
Apr 22, 2009	10.42	10.59	10.26	10.37	51,283,396	-0.11(-1.04%)
Apr 21, 2009	10.16	10.52	9.968	10.48	48,756,468	+0.15(+1.43%)
Apr 20, 2009	10.65	10.67	10.28	10.33	61,039,328	-0.63(-5.74%)
Apr 17, 2009	11.16	11.21	10.89	10.96	50,499,708	-0.17(-1.56%)
Apr 16, 2009	11.15	11.26	11.03	11.13	58,123,820	+0.08(+0.76%)
Apr 15, 2009	11.14	11.19	10.85	11.05	62,750,488	-0.22(-1.94%)
Apr 14, 2009	11.40	11.68	11.22	11.27	54,966,272	-0.26(-2.28%)
Apr 13, 2009	11.38	11.62	11.35	11.53	49,766,640	-0.03(-0.25%)
Apr 09, 2009	11.25	11.59	11.19	11.56	98,232,824	+0.54(+4.93%)
Apr 08, 2009	11.04	11.15	10.77	11.02	45,364,656	+0.06(+0.53%)
Apr 07, 2009	10.91	11.08	10.80	10.96	48,426,888	-0.06(-0.52%)
Apr 06, 2009	11.00	11.09	10.88	11.02	55,822,696	-0.26(-2.28%)
Apr 03, 2009	11.04	11.35	10.98	11.27	76,691,944	+0.20(+1.83%)
Apr 02, 2009	10.87	11.23	10.87	11.07	85,490,632	+0.73(+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.