Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.96	15.17	14.76	15.04	7,267,623	-0.05(-0.30%)
Jun 29, 2009	14.79	15.20	14.72	15.09	5,258,676	+0.29(+1.96%)
Jun 26, 2009	14.68	15.00	14.65	14.80	6,050,435	-0.03(-0.21%)
Jun 25, 2009	14.75	14.87	14.39	14.83	4,683,691	+0.25(+1.73%)
Jun 24, 2009	14.38	14.83	14.33	14.58	5,776,971	+0.24(+1.70%)
Jun 23, 2009	14.52	14.53	14.05	14.33	9,383,416	-0.09(-0.64%)
Jun 22, 2009	14.65	14.90	14.40	14.42	12,462,054	-0.49(-3.27%)
Jun 19, 2009	14.49	14.93	14.43	14.91	12,641,431	+0.55(+3.82%)
Jun 18, 2009	14.65	14.65	14.31	14.36	5,036,337	-0.23(-1.57%)
Jun 17, 2009	14.72	14.96	14.37	14.59	7,981,712	-0.11(-0.78%)
Jun 16, 2009	15.20	15.24	14.68	14.71	9,351,990	-0.41(-2.72%)
Jun 15, 2009	15.11	15.36	14.87	15.12	10,716,104	-0.24(-1.59%)
Jun 12, 2009	14.94	15.38	14.74	15.36	11,784,160	+0.17(+1.10%)
Jun 11, 2009	14.71	15.43	14.64	15.19	13,360,460	+0.57(+3.91%)
Jun 10, 2009	14.93	14.99	14.36	14.62	7,586,018	-0.25(-1.69%)
Jun 09, 2009	14.52	15.03	14.49	14.87	11,503,718	+0.40(+2.74%)
Jun 08, 2009	14.21	14.63	14.06	14.48	12,941,558	+0.12(+0.85%)
Jun 05, 2009	14.49	14.59	13.94	14.36	11,236,378	-0.03(-0.21%)
Jun 04, 2009	14.26	14.56	14.23	14.39	9,599,974	+0.22(+1.56%)
Jun 03, 2009	14.55	14.63	14.04	14.16	18,432,604	-0.59(-3.98%)
Jun 02, 2009	15.22	15.38	14.64	14.75	28,950,114	-1.03(-6.52%)
Jun 01, 2009	15.28	15.98	15.06	15.78	19,728,200	+0.91(+6.10%)
May 29, 2009	14.44	14.88	14.40	14.87	12,862,399	+0.42(+2.90%)
May 28, 2009	14.77	14.82	14.04	14.45	17,821,512	-0.21(-1.40%)
May 27, 2009	15.14	15.16	14.58	14.66	16,180,266	-0.54(-3.56%)
May 26, 2009	14.00	15.25	13.97	15.20	25,182,224	+1.12(+7.96%)
May 22, 2009	13.79	14.27	13.44	14.08	21,001,388	+0.44(+3.24%)
May 21, 2009	12.79	13.87	12.75	13.64	39,529,176	+0.41(+3.11%)
May 20, 2009	13.78	13.94	13.16	13.23	21,269,002	-0.56(-4.04%)
May 19, 2009	13.36	14.10	13.23	13.78	12,519,165	+0.29(+2.15%)
May 18, 2009	13.27	13.50	13.13	13.49	12,674,433	+0.09(+0.68%)
May 15, 2009	13.29	13.67	13.17	13.40	8,839,033	+0.12(+0.92%)
May 14, 2009	12.96	13.45	12.94	13.28	9,012,657	+0.27(+2.05%)
May 13, 2009	12.82	13.16	12.82	13.01	11,059,288	-0.14(-1.10%)
May 12, 2009	13.04	13.22	12.81	13.16	10,991,107	+0.24(+1.89%)
May 11, 2009	13.13	13.18	12.83	12.91	10,381,208	-0.43(-3.26%)
May 08, 2009	13.50	13.76	13.25	13.35	12,587,954	+0.08(+0.63%)
May 07, 2009	13.95	14.03	13.17	13.26	15,369,517	-0.64(-4.61%)
May 06, 2009	13.98	14.21	13.59	13.90	9,398,236	-0.08(-0.55%)
May 05, 2009	14.29	14.42	13.81	13.98	10,310,099	-0.43(-3.02%)
May 04, 2009	14.26	14.42	13.86	14.42	11,850,693	+0.38(+2.72%)
May 01, 2009	13.88	14.25	13.55	14.03	13,108,160	+0.08(+0.55%)
Apr 30, 2009	13.71	14.00	13.48	13.96	23,365,954	+0.25(+1.84%)
Apr 29, 2009	13.35	14.00	13.30	13.71	18,422,244	+0.41(+3.10%)
Apr 28, 2009	13.19	13.46	13.01	13.29	13,747,357	-0.40(-2.90%)
Apr 27, 2009	13.85	14.09	13.64	13.69	10,815,207	-0.52(-3.65%)
Apr 24, 2009	14.14	14.26	13.75	14.21	13,328,157	+0.21(+1.47%)
Apr 23, 2009	14.10	14.27	13.75	14.00	17,377,862	-0.37(-2.55%)
Apr 22, 2009	13.69	14.77	13.52	14.37	23,020,494	+0.61(+4.43%)
Apr 21, 2009	13.59	14.03	13.49	13.76	15,943,652	+0.19(+1.41%)
Apr 20, 2009	13.74	13.81	13.30	13.57	18,557,182	+0.15(+1.14%)
Apr 17, 2009	13.62	13.71	13.29	13.42	9,973,336	-0.29(-2.12%)
Apr 16, 2009	13.54	13.81	13.26	13.71	13,313,693	+0.40(+3.04%)
Apr 15, 2009	13.30	13.34	12.91	13.30	16,117,111	+0.27(+2.05%)
Apr 14, 2009	12.70	13.36	12.59	13.04	14,283,603	+0.28(+2.21%)
Apr 13, 2009	12.67	12.89	12.44	12.75	10,353,759	-0.18(-1.42%)
Apr 09, 2009	12.40	13.02	12.38	12.94	22,589,850	+0.25(+1.98%)
Apr 08, 2009	11.67	12.81	11.64	12.68	28,012,516	+1.27(+11.09%)
Apr 07, 2009	11.71	11.81	11.29	11.42	10,989,905	-0.46(-3.85%)
Apr 06, 2009	12.16	12.18	11.56	11.88	11,406,697	-0.43(-3.47%)
Apr 03, 2009	11.95	12.30	11.82	12.30	11,406,587	+0.33(+2.74%)
Apr 02, 2009	11.98	12.23	11.86	11.98	12,693,659	+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.