Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.99	13.35	12.72	12.96	7,830,966	+0.16(+1.22%)
Jun 29, 2009	12.76	12.98	12.47	12.80	4,248,776	+0.08(+0.61%)
Jun 26, 2009	12.81	13.02	12.65	12.72	4,717,774	-0.05(-0.41%)
Jun 25, 2009	12.88	13.00	12.70	12.77	7,289,861	+0.35(+2.78%)
Jun 24, 2009	12.02	12.72	11.97	12.43	7,071,952	+0.53(+4.43%)
Jun 23, 2009	12.33	12.49	11.82	11.90	6,605,168	-0.44(-3.54%)
Jun 22, 2009	12.51	12.51	12.05	12.34	6,236,590	-0.18(-1.41%)
Jun 19, 2009	12.54	12.67	12.28	12.51	7,609,979	+0.15(+1.21%)
Jun 18, 2009	12.42	12.48	12.06	12.36	5,614,789	-0.06(-0.47%)
Jun 17, 2009	12.37	12.66	11.91	12.42	8,900,390	+0.05(+0.42%)
Jun 16, 2009	13.33	13.39	12.34	12.37	9,501,732	-0.91(-6.82%)
Jun 15, 2009	13.32	13.41	13.12	13.28	6,108,727	-0.25(-1.88%)
Jun 12, 2009	13.29	13.57	12.99	13.53	6,107,370	+0.16(+1.22%)
Jun 11, 2009	13.42	13.63	13.19	13.37	6,217,255	-0.16(-1.20%)
Jun 10, 2009	14.02	14.13	13.29	13.53	6,210,617	-0.39(-2.81%)
Jun 09, 2009	13.92	14.08	13.66	13.92	4,608,438	+0.14(+1.04%)
Jun 08, 2009	13.46	13.94	13.32	13.78	5,688,921	+0.04(+0.28%)
Jun 05, 2009	14.03	14.31	13.51	13.74	6,303,638	-0.09(-0.66%)
Jun 04, 2009	14.64	14.64	13.63	13.83	14,733,974	-1.04(-6.97%)
Jun 03, 2009	14.80	15.05	14.56	14.86	8,549,615	-0.14(-0.91%)
Jun 02, 2009	14.45	15.28	14.20	15.00	15,452,911	+0.38(+2.58%)
Jun 01, 2009	12.86	14.78	12.86	14.62	15,542,985	+1.80(+14.02%)
May 29, 2009	12.81	13.16	12.70	12.83	12,954,200	+0.11(+0.87%)
May 28, 2009	13.27	13.51	12.51	12.71	13,922,686	-0.89(-6.51%)
May 27, 2009	13.87	14.39	13.57	13.60	7,276,695	-0.31(-2.25%)
May 26, 2009	13.42	14.30	13.19	13.91	7,509,362	+0.34(+2.50%)
May 22, 2009	13.68	13.85	13.19	13.57	5,125,754	-0.04(-0.29%)
May 21, 2009	14.29	14.48	13.51	13.61	10,766,867	-0.86(-5.94%)
May 20, 2009	15.05	15.56	14.35	14.47	11,112,993	-0.46(-3.10%)
May 19, 2009	14.75	15.29	14.59	14.94	6,857,495	-0.02(-0.13%)
May 18, 2009	14.61	15.01	14.18	14.96	11,458,950	+0.25(+1.68%)
May 15, 2009	14.10	15.01	13.95	14.71	26,308,090	+1.06(+7.78%)
May 14, 2009	13.25	14.15	13.16	13.65	9,913,916	+0.44(+3.36%)
May 13, 2009	13.88	14.05	13.02	13.20	15,473,810	-1.13(-7.86%)
May 12, 2009	14.67	14.96	13.87	14.33	10,092,125	-0.27(-1.87%)
May 11, 2009	14.76	15.11	14.25	14.60	8,948,635	-0.44(-2.94%)
May 08, 2009	15.17	15.48	14.34	15.05	8,501,368	-0.03(-0.22%)
May 07, 2009	15.99	16.28	14.50	15.08	15,297,849	-0.41(-2.65%)
May 06, 2009	15.90	16.26	15.14	15.49	14,938,399	-0.08(-0.50%)
May 05, 2009	15.43	16.04	15.31	15.57	9,036,489	-0.04(-0.25%)
May 04, 2009	15.60	15.69	15.43	15.61	8,630,808	+0.95(+6.49%)
May 01, 2009	14.77	14.98	14.22	14.66	6,195,993	-0.08(-0.57%)
Apr 30, 2009	14.32	15.09	14.13	14.74	9,165,081	+0.64(+4.53%)
Apr 29, 2009	14.32	14.59	14.00	14.10	8,684,971	+0.01(+0.09%)
Apr 28, 2009	13.95	14.54	13.74	14.09	6,511,209	-0.08(-0.60%)
Apr 27, 2009	14.41	14.47	13.88	14.17	7,664,884	-0.48(-3.29%)
Apr 24, 2009	13.92	14.88	13.81	14.66	9,490,557	+0.89(+6.43%)
Apr 23, 2009	14.28	14.30	13.29	13.77	7,676,041	-0.20(-1.40%)
Apr 22, 2009	13.41	14.82	13.38	13.97	11,565,096	+0.18(+1.27%)
Apr 21, 2009	13.27	13.99	13.19	13.79	7,932,090	+0.25(+1.83%)
Apr 20, 2009	14.36	14.36	13.41	13.54	10,010,817	-0.96(-6.60%)
Apr 17, 2009	13.85	14.55	13.67	14.50	10,142,542	+0.66(+4.80%)
Apr 16, 2009	13.11	14.17	13.04	13.84	11,106,649	+0.85(+6.52%)
Apr 15, 2009	13.52	13.65	12.51	12.99	12,720,156	-0.67(-4.91%)
Apr 14, 2009	13.52	14.32	13.50	13.66	10,518,102	-0.84(-5.80%)
Apr 13, 2009	14.01	14.64	13.75	14.50	10,889,523	+0.23(+1.60%)
Apr 09, 2009	12.80	14.33	12.36	14.27	17,519,068	+2.11(+17.35%)
Apr 08, 2009	11.24	12.33	11.24	12.16	11,840,604	+1.13(+10.21%)
Apr 07, 2009	11.74	11.79	11.00	11.03	9,921,052	-1.18(-9.65%)
Apr 06, 2009	12.49	12.51	11.91	12.21	6,367,739	-0.48(-3.75%)
Apr 03, 2009	11.97	12.71	11.92	12.69	8,420,420	+0.70(+5.87%)
Apr 02, 2009	11.42	12.31	11.42	11.99	8,015,225	+0.82(+7.35%)

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.