Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.90	15.11	14.70	14.98	7,296,752	-0.05(-0.30%)
Jun 29, 2009	14.73	15.14	14.66	15.03	5,279,753	+0.29(+1.96%)
Jun 26, 2009	14.62	14.94	14.59	14.74	6,074,685	-0.03(-0.21%)
Jun 25, 2009	14.69	14.81	14.34	14.77	4,702,463	+0.25(+1.73%)
Jun 24, 2009	14.32	14.77	14.27	14.52	5,800,125	+0.24(+1.70%)
Jun 23, 2009	14.46	14.47	13.99	14.27	9,421,024	-0.09(-0.63%)
Jun 22, 2009	14.59	14.84	14.34	14.37	12,512,001	-0.49(-3.27%)
Jun 19, 2009	14.43	14.87	14.37	14.85	12,692,098	+0.55(+3.82%)
Jun 18, 2009	14.59	14.59	14.25	14.31	5,056,523	-0.23(-1.57%)
Jun 17, 2009	14.66	14.90	14.31	14.53	8,013,702	-0.11(-0.78%)
Jun 16, 2009	15.14	15.18	14.62	14.65	9,389,473	-0.41(-2.72%)
Jun 15, 2009	15.05	15.30	14.81	15.06	10,759,054	-0.24(-1.59%)
Jun 12, 2009	14.88	15.32	14.68	15.30	11,831,391	+0.17(+1.10%)
Jun 11, 2009	14.65	15.37	14.59	15.13	13,414,009	+0.57(+3.91%)
Jun 10, 2009	14.88	14.93	14.31	14.56	7,616,423	-0.25(-1.69%)
Jun 09, 2009	14.46	14.97	14.43	14.81	11,549,825	+0.39(+2.74%)
Jun 08, 2009	14.15	14.57	14.00	14.42	12,993,428	+0.12(+0.85%)
Jun 05, 2009	14.43	14.53	13.88	14.30	11,281,413	-0.03(-0.21%)
Jun 04, 2009	14.21	14.50	14.17	14.33	9,638,451	+0.22(+1.56%)
Jun 03, 2009	14.49	14.57	13.99	14.11	18,506,480	-0.59(-3.98%)
Jun 02, 2009	15.16	15.32	14.59	14.69	29,066,146	-1.03(-6.52%)
Jun 01, 2009	15.22	15.92	15.00	15.72	19,807,270	+0.90(+6.10%)
May 29, 2009	14.38	14.82	14.34	14.81	12,913,951	+0.42(+2.90%)
May 28, 2009	14.71	14.76	13.99	14.40	17,892,940	-0.21(-1.40%)
May 27, 2009	15.08	15.10	14.53	14.60	16,245,116	-0.54(-3.56%)
May 26, 2009	13.94	15.19	13.92	15.14	25,283,154	+1.12(+7.96%)
May 22, 2009	13.74	14.21	13.39	14.02	21,085,560	+0.44(+3.24%)
May 21, 2009	12.74	13.82	12.69	13.58	39,687,608	+0.41(+3.11%)
May 20, 2009	13.72	13.89	13.11	13.17	21,354,248	-0.55(-4.04%)
May 19, 2009	13.31	14.04	13.18	13.73	12,569,342	+0.29(+2.15%)
May 18, 2009	13.22	13.45	13.08	13.44	12,725,232	+0.09(+0.68%)
May 15, 2009	13.24	13.61	13.12	13.35	8,874,460	+0.12(+0.92%)
May 14, 2009	12.91	13.40	12.88	13.23	9,048,779	+0.27(+2.05%)
May 13, 2009	12.77	13.11	12.77	12.96	11,103,613	-0.14(-1.10%)
May 12, 2009	12.99	13.17	12.76	13.11	11,035,160	+0.24(+1.89%)
May 11, 2009	13.08	13.13	12.78	12.86	10,422,816	-0.43(-3.26%)
May 08, 2009	13.45	13.71	13.20	13.29	12,638,406	+0.08(+0.63%)
May 07, 2009	13.90	13.97	13.11	13.21	15,431,118	-0.64(-4.61%)
May 06, 2009	13.93	14.15	13.54	13.85	9,435,904	-0.08(-0.55%)
May 05, 2009	14.23	14.36	13.75	13.93	10,351,421	-0.43(-3.02%)
May 04, 2009	14.21	14.36	13.80	14.36	11,898,190	+0.38(+2.72%)
May 01, 2009	13.83	14.19	13.49	13.98	13,160,697	+0.08(+0.55%)
Apr 30, 2009	13.65	13.94	13.42	13.90	23,459,604	+0.25(+1.84%)
Apr 29, 2009	13.29	13.94	13.25	13.65	18,496,080	+0.41(+3.10%)
Apr 28, 2009	13.14	13.41	12.96	13.24	13,802,456	-0.40(-2.90%)
Apr 27, 2009	13.80	14.03	13.58	13.64	10,858,554	-0.52(-3.65%)
Apr 24, 2009	14.09	14.20	13.70	14.15	13,381,576	+0.21(+1.47%)
Apr 23, 2009	14.04	14.21	13.70	13.95	17,447,512	-0.36(-2.55%)
Apr 22, 2009	13.64	14.71	13.47	14.31	23,112,760	+0.61(+4.43%)
Apr 21, 2009	13.54	13.98	13.43	13.71	16,007,554	+0.19(+1.41%)
Apr 20, 2009	13.69	13.75	13.25	13.52	18,631,558	+0.15(+1.14%)
Apr 17, 2009	13.56	13.66	13.24	13.36	10,013,309	-0.29(-2.11%)
Apr 16, 2009	13.48	13.76	13.20	13.65	13,367,054	+0.40(+3.04%)
Apr 15, 2009	13.25	13.29	12.86	13.25	16,181,708	+0.27(+2.05%)
Apr 14, 2009	12.65	13.30	12.54	12.98	14,340,852	+0.28(+2.21%)
Apr 13, 2009	12.62	12.84	12.39	12.70	10,395,257	-0.18(-1.42%)
Apr 09, 2009	12.35	12.97	12.33	12.88	22,680,390	+0.25(+1.98%)
Apr 08, 2009	11.62	12.76	11.59	12.63	28,124,790	+1.26(+11.09%)
Apr 07, 2009	11.66	11.76	11.24	11.37	11,033,952	-0.46(-3.85%)
Apr 06, 2009	12.11	12.13	11.52	11.83	11,452,415	-0.43(-3.47%)
Apr 03, 2009	11.90	12.25	11.77	12.25	11,452,305	+0.33(+2.74%)
Apr 02, 2009	11.93	12.18	11.81	11.93	12,744,535	+0.23(+1.95%)

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.