Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.28	15.37	15.00	15.06	273,283	-0.14(-0.92%)
Jun 29, 2009	15.35	15.51	15.11	15.20	175,589	-0.16(-1.04%)
Jun 26, 2009	15.26	15.70	15.23	15.36	158,767	+0.13(+0.85%)
Jun 25, 2009	15.00	15.49	15.06	15.23	156,043	+0.14(+0.93%)
Jun 24, 2009	14.61	15.23	14.61	15.09	332,268	+0.59(+4.07%)
Jun 23, 2009	14.47	14.71	14.29	14.50	266,165	-0.06(-0.41%)
Jun 22, 2009	14.99	14.99	14.34	14.56	173,222	-0.44(-2.93%)
Jun 19, 2009	15.00	15.25	14.65	15.00	249,802	+0.14(+0.94%)
Jun 18, 2009	14.60	15.30	14.46	14.86	135,047	+0.26(+1.78%)
Jun 17, 2009	14.79	15.15	14.07	14.60	449,037	-0.49(-3.25%)
Jun 16, 2009	15.16	15.50	15.00	15.09	244,184	-0.13(-0.85%)
Jun 15, 2009	16.00	16.00	14.50	15.22	368,390	-1.03(-6.34%)
Jun 12, 2009	15.79	16.50	15.79	16.25	182,362	+0.47(+2.98%)
Jun 11, 2009	15.55	16.39	15.38	15.78	1,037,657	+0.28(+1.81%)
Jun 10, 2009	14.63	15.50	14.63	15.50	538,600	+0.89(+6.09%)
Jun 09, 2009	14.10	14.63	14.00	14.61	252,832	+0.55(+3.91%)
Jun 08, 2009	14.30	14.19	13.98	14.06	231,056	-0.24(-1.68%)
Jun 05, 2009	14.40	14.52	14.01	14.30	361,102	-0.01(-0.07%)
Jun 04, 2009	14.16	14.70	14.15	14.31	267,641	+0.14(+0.99%)
Jun 03, 2009	14.80	14.80	14.12	14.17	266,039	-0.68(-4.58%)
Jun 02, 2009	15.30	15.30	14.80	14.85	503,249	-0.29(-1.92%)
Jun 01, 2009	14.51	15.67	14.50	15.14	532,484	+0.74(+5.14%)
May 29, 2009	14.74	14.74	14.24	14.40	211,675	+0.10(+0.70%)
May 28, 2009	14.51	14.78	14.28	14.30	286,857	-0.65(-4.35%)
May 27, 2009	14.76	15.09	14.54	14.95	296,114	+0.33(+2.26%)
May 26, 2009	14.21	14.70	14.21	14.62	129,952	+0.09(+0.62%)
May 25, 2009	14.54	14.69	14.25	14.53	91,849	+0.13(+0.90%)
May 22, 2009	14.25	14.42	14.14	14.40	93,352	+0.15(+1.05%)
May 21, 2009	14.40	14.40	14.08	14.25	169,152	-0.25(-1.72%)
May 20, 2009	14.40	15.09	14.30	14.50	335,230	+0.20(+1.40%)
May 19, 2009	14.74	14.87	14.12	14.30	230,876	+0.12(+0.85%)
May 17, 2009	14.00	14.30	13.90	14.18	23,630	+0.20(+1.43%)
May 15, 2009	14.00	14.30	13.90	13.98	119,642	+0.08(+0.58%)
May 14, 2009	13.52	14.10	13.51	13.90	230,889	+0.11(+0.80%)
May 13, 2009	14.00	14.03	13.50	13.79	510,337	-0.26(-1.85%)
May 12, 2009	14.45	14.49	13.65	14.05	344,527	-0.25(-1.75%)
May 11, 2009	14.21	14.49	14.00	14.30	283,018	-0.35(-2.39%)
May 08, 2009	14.25	14.97	14.24	14.65	293,749	+0.64(+4.57%)
May 07, 2009	14.99	15.00	13.52	14.01	595,365	-0.54(-3.71%)
May 06, 2009	15.00	15.35	14.50	14.55	713,628	-0.29(-1.95%)
May 05, 2009	15.00	15.00	14.30	14.84	509,490	-0.08(-0.54%)
May 04, 2009	13.15	14.93	13.00	14.92	861,742	+2.07(+16.11%)
May 01, 2009	12.83	13.17	12.73	12.85	278,646	+0.29(+2.31%)
Apr 30, 2009	12.90	13.16	12.56	12.56	497,259	-0.14(-1.10%)
Apr 29, 2009	12.78	12.92	12.50	12.70	226,199	+0.21(+1.68%)
Apr 28, 2009	12.10	12.58	12.05	12.49	178,593	+0.19(+1.54%)
Apr 27, 2009	12.17	12.69	12.10	12.30	232,042	-0.36(-2.84%)
Apr 24, 2009	12.50	12.92	12.31	12.66	357,392	+0.45(+3.69%)
Apr 23, 2009	13.30	13.50	12.21	12.21	547,344	-0.95(-7.22%)
Apr 22, 2009	12.68	13.48	12.68	13.16	620,613	+0.45(+3.54%)
Apr 21, 2009	12.39	13.21	12.12	12.71	422,125	+0.31(+2.50%)
Apr 20, 2009	12.95	12.96	12.02	12.40	364,901	-0.72(-5.49%)
Apr 17, 2009	12.30	13.61	12.30	13.12	769,417	+0.84(+6.84%)
Apr 16, 2009	11.86	12.28	11.65	12.28	458,699	+0.63(+5.41%)
Apr 15, 2009	11.81	12.12	11.60	11.65	462,795	-0.17(-1.44%)
Apr 14, 2009	12.00	12.19	11.50	11.82	627,189	-0.08(-0.67%)
Apr 13, 2009	11.39	12.34	11.33	11.90	595,654	+0.71(+6.34%)
Apr 09, 2009	10.75	11.24	10.05	11.19	2,375,390	+0.70(+6.67%)
Apr 08, 2009	10.46	11.24	10.05	10.49	255,293	+0.02(+0.19%)
Apr 07, 2009	10.50	10.90	10.47	10.47	233,038	-0.16(-1.51%)
Apr 06, 2009	10.77	10.90	10.63	10.63	308,456	-0.27(-2.48%)
Apr 03, 2009	11.04	11.24	10.05	10.90	481,587	-0.07(-0.64%)
Apr 02, 2009	10.45	10.97	10.05	10.97	425,567	+0.92(+9.15%)

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.