Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.11	14.37	13.94	14.00	54,768,484	-0.16(-1.14%)
Jun 29, 2009	14.36	14.36	14.05	14.16	25,220,138	-0.19(-1.32%)
Jun 26, 2009	13.90	14.35	13.84	14.35	21,963,646	+0.42(+3.02%)
Jun 25, 2009	13.90	14.00	13.76	13.93	23,220,738	+0.19(+1.41%)
Jun 24, 2009	14.16	14.20	13.69	13.73	25,351,348	-0.36(-2.52%)
Jun 23, 2009	13.79	14.13	13.79	14.09	22,227,792	+0.32(+2.34%)
Jun 22, 2009	13.66	14.15	13.65	13.77	33,545,574	-0.03(-0.21%)
Jun 19, 2009	13.87	13.96	13.68	13.80	28,321,716	-0.01(-0.07%)
Jun 18, 2009	13.82	13.96	13.63	13.81	35,770,392	+0.01(+0.10%)
Jun 17, 2009	14.04	14.19	13.67	13.79	35,654,112	-0.25(-1.78%)
Jun 16, 2009	14.64	14.64	13.97	14.04	33,123,730	-0.44(-3.06%)
Jun 15, 2009	14.38	14.81	14.18	14.49	28,426,704	+0.02(+0.11%)
Jun 12, 2009	15.04	15.11	14.46	14.47	90,050,192	-0.53(-3.54%)
Jun 11, 2009	15.59	15.65	14.99	15.00	48,869,608	-0.57(-3.68%)
Jun 10, 2009	15.52	15.72	15.28	15.57	37,581,472	+0.14(+0.93%)
Jun 09, 2009	15.75	15.82	15.39	15.43	24,210,422	-0.26(-1.68%)
Jun 08, 2009	15.70	15.87	15.63	15.69	22,946,618	+0.12(+0.75%)
Jun 05, 2009	15.74	15.93	15.47	15.58	82,582,968	-0.05(-0.35%)
Jun 04, 2009	15.39	16.02	15.36	15.63	62,516,452	+0.29(+1.89%)
Jun 03, 2009	14.99	15.46	14.81	15.34	39,322,364	+0.32(+2.13%)
Jun 02, 2009	14.93	15.06	14.73	15.02	34,514,736	+0.03(+0.22%)
Jun 01, 2009	15.40	15.50	14.80	14.99	48,507,860	-0.24(-1.55%)
May 29, 2009	14.98	15.27	14.80	15.22	35,803,440	+0.27(+1.82%)
May 28, 2009	14.90	15.06	14.78	14.95	22,443,854	+0.13(+0.88%)
May 27, 2009	14.91	15.32	14.67	14.82	30,197,476	-0.19(-1.27%)
May 26, 2009	14.79	15.04	14.68	15.01	22,857,610	+0.23(+1.55%)
May 22, 2009	15.04	15.18	14.67	14.78	24,175,328	-0.12(-0.80%)
May 21, 2009	14.50	14.91	14.49	14.90	61,963,080	+0.30(+2.03%)
May 20, 2009	14.67	15.05	14.53	14.60	37,648,968	+0.04(+0.25%)
May 19, 2009	14.85	14.91	14.45	14.57	50,910,992	-0.36(-2.42%)
May 18, 2009	14.69	14.96	14.45	14.93	65,944,676	+0.30(+2.06%)
May 15, 2009	14.49	14.73	14.39	14.63	27,453,500	+0.12(+0.85%)
May 14, 2009	14.38	14.64	14.28	14.51	36,540,260	+0.01(+0.08%)
May 13, 2009	14.46	14.72	14.28	14.49	52,880,408	-0.17(-1.15%)
May 12, 2009	15.03	15.12	14.55	14.66	40,447,108	-0.16(-1.08%)
May 11, 2009	15.02	15.28	14.82	14.82	28,879,808	-0.56(-3.65%)
May 08, 2009	14.83	15.39	14.73	15.38	42,083,428	+0.65(+4.43%)
May 07, 2009	14.98	15.06	14.69	14.73	38,619,856	-0.15(-1.00%)
May 06, 2009	15.30	15.34	14.78	14.88	46,513,960	-0.27(-1.78%)
May 05, 2009	15.25	15.40	15.06	15.15	63,144,292	-0.18(-1.19%)
May 04, 2009	15.08	15.41	14.97	15.33	87,772,880	+0.72(+4.91%)
May 01, 2009	14.42	14.91	14.08	14.62	67,404,976	+0.01(+0.08%)
Apr 30, 2009	14.42	15.29	14.37	14.60	113,142,752	+0.33(+2.28%)
Apr 29, 2009	13.91	14.33	13.83	14.28	65,745,060	+0.63(+4.61%)
Apr 28, 2009	13.07	13.95	13.06	13.65	47,022,548	+0.41(+3.12%)
Apr 27, 2009	13.22	13.43	13.18	13.24	32,799,372	-0.34(-2.50%)
Apr 24, 2009	13.33	13.66	13.05	13.57	44,138,560	+0.48(+3.69%)
Apr 23, 2009	13.10	13.26	12.84	13.09	39,909,548	+0.16(+1.25%)
Apr 22, 2009	12.99	13.48	12.86	12.93	38,563,008	-0.23(-1.74%)
Apr 21, 2009	12.33	13.20	12.20	13.16	41,972,380	+0.79(+6.42%)
Apr 20, 2009	12.81	12.97	12.36	12.37	47,344,384	-0.67(-5.17%)
Apr 17, 2009	13.08	13.29	12.87	13.04	42,063,992	-0.02(-0.12%)
Apr 16, 2009	13.06	13.35	12.93	13.06	40,157,532	-0.23(-1.76%)
Apr 15, 2009	13.05	13.33	12.87	13.29	33,011,768	+0.18(+1.34%)
Apr 14, 2009	13.51	13.70	13.10	13.11	39,710,592	-0.62(-4.55%)
Apr 13, 2009	13.08	13.80	13.04	13.74	42,392,516	+0.52(+3.95%)
Apr 09, 2009	13.23	13.38	12.96	13.22	50,918,196	+0.22(+1.68%)
Apr 08, 2009	12.99	13.01	12.68	13.00	26,484,520	+0.15(+1.17%)
Apr 07, 2009	13.13	13.21	12.83	12.85	30,158,992	-0.45(-3.35%)
Apr 06, 2009	13.20	13.50	12.98	13.29	49,958,220	-0.21(-1.58%)
Apr 03, 2009	12.43	13.53	12.43	13.51	64,179,136	+1.01(+8.08%)
Apr 02, 2009	12.47	12.84	12.39	12.50	52,703,860	+0.29(+2.39%)

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.