Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	12.58	12.62	12.09	12.26	48,759,884	-0.12(-0.94%)
Jun 29, 2009	12.36	12.48	12.25	12.38	40,657,960	+0.16(+1.27%)
Jun 26, 2009	12.14	12.36	12.04	12.22	44,862,948	+0.15(+1.21%)
Jun 25, 2009	11.61	12.15	11.59	12.07	67,621,592	+0.44(+3.81%)
Jun 24, 2009	11.84	12.00	11.52	11.63	61,267,416	+0.07(+0.65%)
Jun 23, 2009	11.37	11.65	11.25	11.56	61,265,852	+0.38(+3.43%)
Jun 22, 2009	11.73	11.73	11.16	11.17	76,363,728	-0.88(-7.30%)
Jun 19, 2009	12.14	12.24	11.98	12.05	52,976,092	+0.15(+1.26%)
Jun 18, 2009	12.11	12.16	11.86	11.90	62,883,704	-0.15(-1.22%)
Jun 17, 2009	12.15	12.25	11.81	12.05	70,436,992	-0.25(-2.00%)
Jun 16, 2009	12.86	12.91	12.26	12.29	70,374,184	-0.31(-2.49%)
Jun 15, 2009	12.88	12.93	12.42	12.61	55,131,852	-0.54(-4.10%)
Jun 12, 2009	13.12	13.27	13.06	13.15	48,428,644	-0.36(-2.66%)
Jun 11, 2009	13.10	13.76	13.00	13.51	60,112,100	+0.51(+3.96%)
Jun 10, 2009	13.17	13.23	12.73	12.99	59,626,340	+0.07(+0.53%)
Jun 09, 2009	13.10	13.17	12.75	12.92	50,917,860	-0.01(-0.05%)
Jun 08, 2009	12.71	13.08	12.60	12.93	56,510,048	-0.01(-0.09%)
Jun 05, 2009	13.28	13.34	12.74	12.94	74,989,800	-0.12(-0.89%)
Jun 04, 2009	12.67	13.11	12.65	13.06	67,353,440	+0.50(+4.00%)
Jun 03, 2009	13.12	13.14	12.36	12.56	104,348,728	-0.87(-6.50%)
Jun 02, 2009	13.54	13.69	13.28	13.43	89,816,736	-0.22(-1.64%)
Jun 01, 2009	13.57	13.79	13.52	13.65	69,346,016	+0.48(+3.66%)
May 29, 2009	13.37	13.55	13.06	13.17	69,147,896	+0.16(+1.20%)
May 28, 2009	12.79	13.02	12.58	13.02	65,396,692	+0.49(+3.89%)
May 27, 2009	12.75	12.85	12.44	12.53	68,967,576	-0.02(-0.12%)
May 26, 2009	12.03	12.55	11.97	12.54	68,699,600	+0.40(+3.33%)
May 22, 2009	12.15	12.32	12.01	12.14	44,115,688	+0.21(+1.78%)
May 21, 2009	11.99	12.06	11.75	11.93	59,495,724	-0.32(-2.64%)
May 20, 2009	12.28	12.56	12.20	12.25	68,242,808	+0.23(+1.89%)
May 19, 2009	11.87	12.23	11.74	12.02	66,631,384	+0.24(+2.00%)
May 18, 2009	11.25	11.79	11.21	11.79	62,885,548	+0.71(+6.46%)
May 15, 2009	11.34	11.39	10.99	11.07	45,316,724	-0.27(-2.40%)
May 14, 2009	11.19	11.38	11.06	11.34	48,756,168	+0.17(+1.53%)
May 13, 2009	11.43	11.47	11.10	11.17	59,811,040	-0.54(-4.62%)
May 12, 2009	12.24	12.28	11.57	11.71	74,348,800	-0.25(-2.05%)
May 11, 2009	11.82	12.05	11.63	11.96	52,037,140	-0.01(-0.05%)
May 08, 2009	11.87	12.09	11.65	11.97	73,369,560	+0.59(+5.21%)
May 07, 2009	12.00	12.00	11.30	11.37	65,673,380	-0.31(-2.61%)
May 06, 2009	11.58	11.88	11.52	11.68	93,018,568	+0.36(+3.17%)
May 05, 2009	11.33	11.40	2.423	11.32	74,617,544	+0.05(+0.45%)
May 04, 2009	11.07	11.30	11.06	11.27	97,397,000	+0.79(+7.57%)
May 01, 2009	10.06	10.71	10.06	10.48	54,651,000	+0.43(+4.32%)
Apr 30, 2009	10.27	10.39	10.01	10.04	54,379,228	-0.06(-0.59%)
Apr 29, 2009	9.872	10.27	9.812	10.10	47,974,552	+0.40(+4.13%)
Apr 28, 2009	9.522	9.804	9.435	9.701	44,150,696	+0.05(+0.56%)
Apr 27, 2009	9.791	9.827	9.519	9.647	67,282,760	-0.38(-3.76%)
Apr 24, 2009	10.12	10.16	9.875	10.02	66,762,572	+0.16(+1.58%)
Apr 23, 2009	9.770	9.920	9.692	9.869	55,688,856	+0.21(+2.20%)
Apr 22, 2009	9.704	9.863	9.561	9.656	55,054,424	-0.10(-1.04%)
Apr 21, 2009	9.468	9.800	9.285	9.758	52,341,684	+0.14(+1.43%)
Apr 20, 2009	9.917	9.944	9.579	9.621	65,527,740	-0.59(-5.74%)
Apr 17, 2009	10.40	10.44	10.14	10.21	54,213,108	-0.16(-1.56%)
Apr 16, 2009	10.38	10.48	10.27	10.37	62,397,844	+0.08(+0.76%)
Apr 15, 2009	10.37	10.43	10.11	10.29	67,364,728	-0.20(-1.94%)
Apr 14, 2009	10.62	10.88	10.45	10.49	59,008,112	-0.25(-2.28%)
Apr 13, 2009	10.60	10.82	10.57	10.74	53,426,132	-0.03(-0.25%)
Apr 09, 2009	10.48	10.79	10.42	10.77	105,456,184	+0.51(+4.93%)
Apr 08, 2009	10.29	10.39	10.04	10.26	48,700,460	+0.05(+0.53%)
Apr 07, 2009	10.16	10.32	10.06	10.21	51,987,868	-0.05(-0.53%)
Apr 06, 2009	10.25	10.33	10.13	10.26	59,927,512	-0.24(-2.28%)
Apr 03, 2009	10.28	10.57	10.22	10.50	82,331,336	+0.19(+1.83%)
Apr 02, 2009	10.13	10.46	10.13	10.31	91,777,024	+0.68(+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.