Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.37	18.84	17.92	18.36	217,002	-0.05(-0.28%)
Jun 29, 2009	18.40	18.97	17.97	18.41	284,565	+0.08(+0.42%)
Jun 26, 2009	18.22	18.48	17.92	18.34	1,074,219	-0.01(-0.05%)
Jun 25, 2009	17.94	18.37	17.56	18.34	263,535	+0.51(+2.85%)
Jun 24, 2009	18.09	18.56	17.75	17.84	196,001	-0.07(-0.38%)
Jun 23, 2009	17.96	18.27	17.86	17.91	136,147	-0.10(-0.57%)
Jun 22, 2009	19.07	19.22	17.98	18.01	279,188	-1.30(-6.73%)
Jun 19, 2009	19.67	19.79	19.15	19.31	271,530	+0.02(+0.09%)
Jun 18, 2009	19.00	19.63	18.71	19.29	184,011	+0.25(+1.31%)
Jun 17, 2009	19.18	19.26	18.73	19.04	220,023	-0.12(-0.63%)
Jun 16, 2009	19.88	20.13	19.02	19.16	342,995	-0.52(-2.63%)
Jun 15, 2009	20.11	20.20	19.06	19.68	444,709	-0.59(-2.89%)
Jun 12, 2009	20.27	20.61	19.92	20.27	393,779	-0.11(-0.55%)
Jun 11, 2009	20.59	21.07	20.33	20.38	317,508	-0.22(-1.05%)
Jun 10, 2009	20.62	21.19	20.12	20.59	592,409	+0.07(+0.34%)
Jun 09, 2009	20.80	20.88	19.57	20.52	571,071	+1.51(+7.93%)
Jun 08, 2009	18.95	19.24	18.76	19.02	276,521	-0.10(-0.54%)
Jun 05, 2009	19.26	19.88	18.89	19.12	366,205	-0.02(-0.09%)
Jun 04, 2009	18.65	19.19	18.38	19.14	265,857	+0.51(+2.73%)
Jun 03, 2009	19.42	19.43	18.18	18.63	314,531	-0.40(-2.08%)
Jun 02, 2009	18.86	19.84	18.84	19.03	278,599	+0.02(+0.09%)
Jun 01, 2009	18.62	19.28	18.05	19.01	386,625	+0.65(+3.52%)
May 29, 2009	17.61	18.37	17.40	18.36	320,318	+0.75(+4.25%)
May 28, 2009	17.41	17.66	16.61	17.61	308,416	+0.40(+2.35%)
May 27, 2009	17.23	17.58	17.13	17.21	338,879	-0.10(-0.60%)
May 26, 2009	16.31	17.32	16.08	17.31	266,967	+0.78(+4.74%)
May 22, 2009	16.58	16.88	16.32	16.53	283,462	+0.09(+0.52%)
May 21, 2009	17.55	17.57	16.22	16.44	535,141	-1.34(-7.55%)
May 20, 2009	17.30	19.15	16.97	17.79	742,103	+0.48(+2.79%)
May 19, 2009	16.78	17.53	16.65	17.30	303,323	+0.48(+2.87%)
May 18, 2009	16.37	16.97	16.17	16.82	175,090	+0.59(+3.61%)
May 15, 2009	16.33	16.87	16.16	16.23	291,548	-0.16(-0.95%)
May 14, 2009	15.65	16.51	15.65	16.39	448,667	+0.77(+4.91%)
May 13, 2009	15.82	15.91	15.45	15.62	548,472	-0.46(-2.89%)
May 12, 2009	16.43	16.84	15.74	16.09	256,295	-0.38(-2.30%)
May 11, 2009	16.73	17.13	16.04	16.47	232,966	-0.70(-4.06%)
May 08, 2009	17.07	17.40	16.54	17.16	346,355	+0.33(+1.94%)
May 07, 2009	16.79	17.30	16.52	16.84	425,052	+0.19(+1.14%)
May 06, 2009	16.46	16.67	15.98	16.65	407,950	+0.30(+1.84%)
May 05, 2009	16.06	16.59	15.73	16.35	473,732	+0.22(+1.39%)
May 04, 2009	15.87	16.16	14.84	16.12	480,729	+1.28(+8.65%)
May 01, 2009	14.36	15.06	14.30	14.84	416,972	+0.48(+3.36%)
Apr 30, 2009	14.43	14.84	14.16	14.36	927,911	+0.14(+0.97%)
Apr 29, 2009	14.39	14.61	13.93	14.22	945,179	+0.00(+0.00%)
Apr 28, 2009	13.88	14.96	13.85	14.22	544,205	+0.12(+0.86%)
Apr 27, 2009	14.16	14.43	13.83	14.10	508,768	-0.41(-2.85%)
Apr 24, 2009	13.98	14.70	13.88	14.51	385,848	+0.64(+4.59%)
Apr 23, 2009	14.22	14.22	13.50	13.88	528,806	+0.15(+1.13%)
Apr 22, 2009	12.76	14.12	12.51	13.72	996,239	+0.80(+6.20%)
Apr 21, 2009	12.49	13.07	11.61	12.92	1,443,597	-1.32(-9.26%)
Apr 20, 2009	15.13	15.13	14.06	14.24	369,457	-1.31(-8.42%)
Apr 17, 2009	15.28	15.70	14.92	15.55	352,056	+0.32(+2.09%)
Apr 16, 2009	14.21	15.29	14.19	15.23	370,532	+1.16(+8.27%)
Apr 15, 2009	14.04	14.35	13.67	14.06	409,419	-0.12(-0.85%)
Apr 14, 2009	14.19	14.57	13.78	14.19	445,049	-0.20(-1.38%)
Apr 13, 2009	14.43	14.60	14.00	14.38	524,139	-0.22(-1.53%)
Apr 09, 2009	14.12	15.31	13.30	14.61	759,460	+0.12(+0.83%)
Apr 08, 2009	14.10	14.51	14.04	14.49	190,336	+0.46(+3.25%)
Apr 07, 2009	14.53	14.61	13.94	14.03	290,739	-0.77(-5.18%)
Apr 06, 2009	15.18	15.23	14.44	14.80	226,450	-0.52(-3.37%)
Apr 03, 2009	15.02	15.34	14.60	15.31	203,198	+0.25(+1.66%)
Apr 02, 2009	14.40	15.49	14.36	15.06	259,810	+0.97(+6.91%)

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.