Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.46	18.99	18.31	18.75	280,338	+0.47(+2.57%)
Jun 29, 2009	17.87	18.33	17.53	18.28	260,360	+0.46(+2.58%)
Jun 26, 2009	17.72	17.89	17.52	17.82	588,940	-0.07(-0.39%)
Jun 25, 2009	17.53	18.07	17.34	17.89	242,415	+0.39(+2.23%)
Jun 24, 2009	17.27	17.67	17.01	17.50	240,007	+0.37(+2.16%)
Jun 23, 2009	17.60	18.00	16.99	17.13	285,664	-0.42(-2.39%)
Jun 22, 2009	18.13	18.63	17.54	17.55	208,864	-0.71(-3.89%)
Jun 19, 2009	18.25	18.59	17.92	18.26	243,527	+0.35(+1.95%)
Jun 18, 2009	18.01	18.20	17.83	17.91	182,550	-0.26(-1.43%)
Jun 17, 2009	17.81	18.82	17.75	18.17	306,958	+0.28(+1.57%)
Jun 16, 2009	18.21	18.58	17.65	17.89	382,737	-0.37(-2.03%)
Jun 15, 2009	18.57	18.60	17.95	18.26	297,834	-0.48(-2.56%)
Jun 12, 2009	18.58	18.82	18.12	18.74	309,033	+0.18(+0.97%)
Jun 11, 2009	19.25	19.52	18.50	18.56	468,056	-0.77(-3.98%)
Jun 10, 2009	19.23	19.73	18.98	19.33	473,280	+0.18(+0.94%)
Jun 09, 2009	18.70	19.44	18.61	19.15	258,070	+0.50(+2.68%)
Jun 08, 2009	18.57	18.99	17.89	18.65	324,122	+0.31(+1.69%)
Jun 05, 2009	18.05	18.60	17.76	18.34	469,595	+0.37(+2.06%)
Jun 04, 2009	17.73	18.06	17.32	17.97	353,396	+0.30(+1.70%)
Jun 03, 2009	17.70	18.00	17.34	17.67	404,762	-0.28(-1.56%)
Jun 02, 2009	17.87	18.00	17.22	17.95	403,071	-0.01(-0.06%)
Jun 01, 2009	17.45	18.11	17.36	17.96	556,261	+0.66(+3.82%)
May 29, 2009	16.88	17.38	16.63	17.30	608,445	+0.31(+1.82%)
May 28, 2009	17.68	18.14	16.95	16.99	946,370	-0.66(-3.74%)
May 27, 2009	18.12	18.77	17.53	17.65	438,171	-0.64(-3.50%)
May 26, 2009	17.82	18.50	17.67	18.29	713,337	+0.43(+2.41%)
May 22, 2009	18.90	20.01	17.37	17.86	2,895,080	-3.75(-17.35%)
May 21, 2009	21.13	22.16	20.99	21.61	643,515	+0.17(+0.79%)
May 20, 2009	22.00	22.60	21.43	21.44	472,676	-0.33(-1.52%)
May 19, 2009	21.14	22.39	21.11	21.77	438,351	+0.29(+1.35%)
May 18, 2009	20.40	21.51	20.17	21.48	335,570	+1.41(+7.03%)
May 15, 2009	20.08	20.29	19.66	20.07	242,285	+0.14(+0.70%)
May 14, 2009	20.22	20.83	19.83	19.93	374,369	-0.03(-0.15%)
May 13, 2009	19.90	20.23	19.39	19.96	549,442	-0.27(-1.33%)
May 12, 2009	21.71	21.81	19.72	20.23	565,992	-1.26(-5.86%)
May 11, 2009	21.69	22.14	21.27	21.49	399,376	-0.51(-2.32%)
May 08, 2009	23.80	24.28	21.72	22.00	706,219	-1.45(-6.18%)
May 07, 2009	24.51	25.08	23.29	23.45	594,023	-0.79(-3.26%)
May 06, 2009	24.89	25.06	23.82	24.24	255,738	-0.34(-1.38%)
May 05, 2009	23.95	24.75	23.89	24.58	367,726	+0.53(+2.20%)
May 04, 2009	23.25	24.08	22.95	24.05	632,544	+1.34(+5.90%)
May 01, 2009	24.40	24.89	22.48	22.71	625,049	-1.84(-7.49%)
Apr 30, 2009	24.90	26.44	24.29	24.55	594,151	-0.09(-0.37%)
Apr 29, 2009	24.02	25.08	23.88	24.64	463,282	+0.67(+2.80%)
Apr 28, 2009	23.90	25.00	23.61	23.97	413,797	-0.33(-1.36%)
Apr 27, 2009	24.74	25.15	24.00	24.30	463,682	-1.02(-4.03%)
Apr 24, 2009	24.34	25.96	23.55	25.32	610,757	+1.46(+6.12%)
Apr 23, 2009	24.45	24.66	23.42	23.86	349,737	-0.64(-2.61%)
Apr 22, 2009	22.29	25.21	22.26	24.50	629,438	+1.72(+7.55%)
Apr 21, 2009	21.16	22.83	20.90	22.78	301,042	+1.46(+6.85%)
Apr 20, 2009	22.46	22.50	21.03	21.32	352,925	-1.91(-8.22%)
Apr 17, 2009	22.14	23.50	21.58	23.23	369,469	+1.17(+5.30%)
Apr 16, 2009	20.94	22.50	20.50	22.06	740,477	+1.59(+7.77%)
Apr 15, 2009	21.71	22.20	20.15	20.47	698,296	-1.98(-8.82%)
Apr 14, 2009	23.41	23.41	22.14	22.45	498,642	-1.28(-5.39%)
Apr 13, 2009	22.42	24.05	21.61	23.73	498,060	+0.92(+4.03%)
Apr 09, 2009	20.67	22.88	20.61	22.81	651,213	+2.52(+12.42%)
Apr 08, 2009	18.55	20.50	18.00	20.29	678,251	+2.01(+11.00%)
Apr 07, 2009	18.95	19.07	17.52	18.28	490,614	-0.85(-4.44%)
Apr 06, 2009	19.47	19.59	18.72	19.13	134,647	-0.53(-2.70%)
Apr 03, 2009	19.80	19.80	19.15	19.66	150,994	-0.14(-0.71%)
Apr 02, 2009	18.71	20.52	18.50	19.80	366,731	+1.51(+8.26%)

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.