Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	11.81	12.04	11.41	11.44	6,269,612	-0.36(-3.05%)
Jun 29, 2009	11.58	12.04	11.18	11.80	8,478,711	+0.58(+5.14%)
Jun 26, 2009	12.41	12.41	11.12	11.22	15,288,882	-1.13(-9.14%)
Jun 25, 2009	11.92	12.45	11.90	12.35	7,127,621	+0.95(+8.29%)
Jun 24, 2009	11.62	12.05	11.28	11.41	6,231,022	-0.08(-0.73%)
Jun 23, 2009	11.50	11.81	11.11	11.49	6,800,345	+0.12(+1.03%)
Jun 22, 2009	11.01	11.62	11.01	11.37	6,454,789	+0.16(+1.42%)
Jun 19, 2009	11.24	11.40	11.10	11.21	3,757,131	+0.18(+1.67%)
Jun 18, 2009	11.27	11.35	10.86	11.03	6,053,610	-0.31(-2.73%)
Jun 17, 2009	11.12	11.50	10.63	11.34	5,956,207	+0.26(+2.34%)
Jun 16, 2009	11.07	11.57	10.87	11.08	5,665,189	-0.33(-2.93%)
Jun 15, 2009	11.40	11.47	10.98	11.42	5,942,716	-0.37(-3.12%)
Jun 12, 2009	12.01	12.13	11.56	11.78	3,623,841	-0.30(-2.49%)
Jun 11, 2009	12.46	12.51	12.00	12.08	3,124,747	-0.36(-2.89%)
Jun 10, 2009	12.97	12.97	12.18	12.44	4,446,090	-0.26(-2.04%)
Jun 09, 2009	12.00	12.83	12.00	12.70	4,798,587	+0.70(+5.85%)
Jun 08, 2009	12.00	12.17	11.78	12.00	4,047,085	+0.19(+1.63%)
Jun 05, 2009	12.20	12.41	11.71	11.81	4,853,973	-0.20(-1.67%)
Jun 04, 2009	12.17	12.25	11.62	12.01	5,429,796	-0.15(-1.24%)
Jun 03, 2009	12.91	12.92	11.98	12.16	3,747,929	-0.81(-6.25%)
Jun 02, 2009	12.55	13.20	12.37	12.97	4,740,343	+0.34(+2.72%)
Jun 01, 2009	12.86	13.05	12.42	12.63	4,494,682	+0.08(+0.67%)
May 29, 2009	12.33	13.20	12.15	12.54	7,495,704	+0.56(+4.68%)
May 28, 2009	12.81	13.14	11.62	11.98	7,417,485	-0.74(-5.85%)
May 27, 2009	13.08	13.82	12.67	12.73	7,407,982	-0.23(-1.81%)
May 26, 2009	12.07	13.07	11.99	12.96	4,754,508	+0.72(+5.88%)
May 22, 2009	12.58	12.60	12.13	12.24	3,105,087	-0.31(-2.47%)
May 21, 2009	12.80	12.86	12.36	12.55	4,774,040	-0.48(-3.66%)
May 20, 2009	13.85	14.32	12.93	13.03	5,247,254	-0.59(-4.36%)
May 19, 2009	13.72	14.26	13.53	13.62	5,141,726	-0.45(-3.21%)
May 18, 2009	13.67	14.23	13.38	14.07	5,302,270	+1.06(+8.16%)
May 15, 2009	13.26	13.87	12.93	13.01	4,848,693	-0.22(-1.64%)
May 14, 2009	12.81	13.97	12.41	13.23	6,402,890	+0.43(+3.33%)
May 13, 2009	12.91	13.05	12.63	12.80	7,042,727	-0.46(-3.47%)
May 12, 2009	13.95	13.95	12.83	13.26	4,775,691	-0.42(-3.06%)
May 11, 2009	14.13	14.30	13.61	13.68	4,301,494	-0.63(-4.38%)
May 08, 2009	13.75	14.31	12.91	14.31	6,135,461	+0.85(+6.34%)
May 07, 2009	15.20	15.42	13.26	13.46	8,310,016	-1.63(-10.81%)
May 06, 2009	16.36	16.36	14.43	15.09	6,888,353	-0.91(-5.70%)
May 05, 2009	16.20	16.40	15.66	16.00	5,366,397	-0.31(-1.90%)
May 04, 2009	14.96	16.37	14.96	16.31	6,071,338	+1.70(+11.62%)
May 01, 2009	15.16	15.44	14.38	14.61	4,516,468	-0.50(-3.32%)
Apr 30, 2009	16.07	16.09	15.06	15.11	6,250,801	-0.55(-3.52%)
Apr 29, 2009	15.40	16.05	15.18	15.66	5,409,215	+0.51(+3.37%)
Apr 28, 2009	14.93	15.60	14.64	15.15	4,692,771	+0.00(+0.00%)
Apr 27, 2009	15.03	15.96	14.76	15.15	6,582,509	-0.22(-1.41%)
Apr 24, 2009	14.58	15.55	14.24	15.37	7,718,717	+0.83(+5.69%)
Apr 23, 2009	14.65	15.19	13.76	14.54	5,900,642	-0.09(-0.63%)
Apr 22, 2009	14.10	15.20	13.96	14.64	7,530,397	+0.31(+2.16%)
Apr 21, 2009	13.15	14.39	12.82	14.33	6,310,720	+1.10(+8.35%)
Apr 20, 2009	14.23	14.26	13.12	13.22	5,628,192	-1.37(-9.40%)
Apr 17, 2009	13.56	14.69	13.56	14.59	8,601,055	+0.98(+7.19%)
Apr 16, 2009	13.21	13.80	12.77	13.62	5,699,562	+0.44(+3.37%)
Apr 15, 2009	11.75	13.61	11.75	13.17	10,656,454	+1.25(+10.53%)
Apr 14, 2009	12.27	12.56	11.62	11.92	4,134,091	-0.49(-3.91%)
Apr 13, 2009	11.99	12.54	11.89	12.40	4,029,038	+0.05(+0.41%)
Apr 09, 2009	11.72	12.35	11.44	12.35	4,869,884	+1.05(+9.33%)
Apr 08, 2009	12.13	12.13	10.96	11.30	6,510,758	+0.01(+0.07%)
Apr 07, 2009	11.80	12.03	11.23	11.29	4,398,641	-0.79(-6.51%)
Apr 06, 2009	12.13	12.18	11.78	12.08	5,193,022	-0.27(-2.17%)
Apr 03, 2009	12.03	12.51	11.67	12.34	5,868,219	+0.18(+1.44%)
Apr 02, 2009	11.30	12.62	11.30	12.17	8,956,890	+0.84(+7.38%)

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.