Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.10	13.13	12.68	12.81	2,446,048	-0.30(-2.29%)
Jun 29, 2009	12.64	13.17	12.57	13.11	3,464,323	+0.47(+3.69%)
Jun 26, 2009	12.68	12.79	12.53	12.64	2,162,441	-0.06(-0.51%)
Jun 25, 2009	12.45	12.76	12.44	12.71	2,466,600	+0.37(+2.96%)
Jun 24, 2009	12.37	12.72	12.26	12.34	2,113,065	+0.07(+0.61%)
Jun 23, 2009	12.17	12.46	12.07	12.27	2,748,067	+0.08(+0.69%)
Jun 22, 2009	12.75	12.86	12.17	12.18	3,086,432	-0.77(-5.95%)
Jun 19, 2009	13.20	13.34	12.89	12.95	3,164,014	+0.07(+0.55%)
Jun 18, 2009	12.94	13.26	12.71	12.88	2,720,840	+0.05(+0.42%)
Jun 17, 2009	12.81	13.04	12.57	12.83	2,358,669	-0.04(-0.29%)
Jun 16, 2009	13.36	13.44	12.81	12.87	2,422,076	-0.49(-3.69%)
Jun 15, 2009	13.60	13.60	13.07	13.36	2,899,761	-0.38(-2.75%)
Jun 12, 2009	13.96	13.96	13.56	13.74	2,197,595	-0.31(-2.24%)
Jun 11, 2009	13.93	14.28	13.75	14.05	3,027,691	+0.11(+0.82%)
Jun 10, 2009	14.26	14.29	13.61	13.94	2,647,707	-0.21(-1.48%)
Jun 09, 2009	14.19	14.19	13.86	14.15	4,096,801	+0.13(+0.94%)
Jun 08, 2009	14.22	14.24	13.89	14.02	4,160,297	-0.53(-3.65%)
Jun 05, 2009	15.50	15.50	14.49	14.55	4,592,391	-0.67(-4.42%)
Jun 04, 2009	14.42	15.41	14.42	15.22	5,581,072	+0.85(+5.90%)
Jun 03, 2009	14.53	14.53	14.00	14.37	4,460,949	-0.34(-2.32%)
Jun 02, 2009	14.55	14.76	14.50	14.71	3,552,478	+0.10(+0.67%)
Jun 01, 2009	14.14	14.74	14.14	14.61	2,955,709	+0.61(+4.34%)
May 29, 2009	13.76	14.01	13.55	14.01	4,739,458	+0.24(+1.77%)
May 28, 2009	13.71	13.89	13.34	13.76	3,455,186	+0.14(+1.04%)
May 27, 2009	14.02	14.21	13.57	13.62	3,174,450	-0.53(-3.77%)
May 26, 2009	13.60	14.19	13.37	14.15	2,939,554	+0.39(+2.85%)
May 22, 2009	13.68	14.00	13.56	13.76	3,233,709	+0.14(+1.04%)
May 21, 2009	13.91	13.91	13.39	13.62	3,084,263	-0.54(-3.80%)
May 20, 2009	14.09	14.66	13.99	14.16	5,280,693	+0.16(+1.16%)
May 19, 2009	13.58	14.13	13.52	14.00	4,532,579	+0.40(+2.96%)
May 18, 2009	12.99	13.66	12.99	13.59	6,177,163	+0.74(+5.79%)
May 15, 2009	13.05	13.38	12.69	12.85	6,533,766	-0.36(-2.71%)
May 14, 2009	13.01	13.35	12.64	13.21	4,332,298	+0.23(+1.80%)
May 13, 2009	13.31	13.56	12.91	12.97	4,303,654	-0.67(-4.90%)
May 12, 2009	13.75	13.82	13.19	13.64	4,385,849	-0.11(-0.81%)
May 11, 2009	14.26	14.26	13.63	13.76	4,723,557	-0.72(-4.95%)
May 08, 2009	13.85	14.51	13.72	14.47	3,249,373	+0.72(+5.26%)
May 07, 2009	14.52	14.52	13.58	13.75	4,693,635	-0.45(-3.19%)
May 06, 2009	14.13	14.34	13.93	14.20	4,236,377	+0.21(+1.52%)
May 05, 2009	14.23	14.34	13.71	13.99	4,086,265	-0.29(-2.06%)
May 04, 2009	14.18	14.29	14.09	14.28	3,307,537	+0.83(+6.18%)
May 01, 2009	13.50	13.58	12.93	13.45	3,585,794	+0.04(+0.30%)
Apr 30, 2009	14.12	14.17	13.35	13.41	7,170,283	-0.51(-3.64%)
Apr 29, 2009	13.42	14.15	13.40	13.92	4,081,558	+0.63(+4.76%)
Apr 28, 2009	12.80	13.58	12.71	13.29	4,002,573	+0.22(+1.68%)
Apr 27, 2009	13.40	13.77	12.81	13.07	7,754,808	-0.46(-3.40%)
Apr 24, 2009	11.83	13.67	11.78	13.53	13,413,375	+2.34(+20.87%)
Apr 23, 2009	11.11	11.34	10.90	11.19	3,180,042	+0.09(+0.79%)
Apr 22, 2009	10.76	11.54	10.64	11.10	2,965,491	+0.22(+2.05%)
Apr 21, 2009	10.08	10.89	10.00	10.88	2,713,550	+0.66(+6.48%)
Apr 20, 2009	10.73	10.73	10.18	10.22	2,781,847	-0.72(-6.55%)
Apr 17, 2009	10.99	11.01	10.72	10.93	2,575,924	-0.05(-0.43%)
Apr 16, 2009	10.67	11.04	10.45	10.98	2,783,214	+0.36(+3.41%)
Apr 15, 2009	10.24	10.63	10.22	10.62	1,411,132	+0.27(+2.58%)
Apr 14, 2009	10.31	10.63	10.15	10.35	2,146,470	-0.05(-0.52%)
Apr 13, 2009	10.40	10.48	10.13	10.41	2,868,303	-0.08(-0.74%)
Apr 09, 2009	10.19	10.48	10.08	10.48	1,895,093	+0.65(+6.63%)
Apr 08, 2009	9.751	9.855	9.632	9.832	2,755,479	+0.08(+0.83%)
Apr 07, 2009	9.876	9.923	9.649	9.751	2,713,709	-0.33(-3.25%)
Apr 06, 2009	10.03	10.19	9.808	10.08	2,846,542	-0.08(-0.83%)
Apr 03, 2009	9.872	10.16	9.592	10.16	1,932,895	+0.28(+2.80%)
Apr 02, 2009	9.818	10.08	9.751	9.886	3,552,188	+0.30(+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.