Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.78	14.91	14.63	14.67	312,828	-0.05(-0.35%)
Jun 29, 2009	14.64	14.89	14.57	14.73	189,393	-0.09(-0.60%)
Jun 26, 2009	14.65	14.82	14.54	14.82	808,825	+0.11(+0.76%)
Jun 25, 2009	14.41	14.70	14.38	14.70	249,516	+0.30(+2.07%)
Jun 24, 2009	14.36	14.75	14.32	14.41	217,943	+0.10(+0.73%)
Jun 23, 2009	14.41	14.49	14.24	14.30	218,180	-0.04(-0.31%)
Jun 22, 2009	14.63	14.74	14.35	14.35	306,592	-0.38(-2.58%)
Jun 19, 2009	15.17	15.22	14.58	14.73	388,007	-0.23(-1.54%)
Jun 18, 2009	14.70	15.10	14.46	14.96	273,852	+0.28(+1.93%)
Jun 17, 2009	14.89	14.89	14.58	14.67	435,648	-0.16(-1.10%)
Jun 16, 2009	15.20	15.21	14.81	14.84	279,683	-0.24(-1.58%)
Jun 15, 2009	15.53	15.63	14.90	15.08	338,761	-0.43(-2.79%)
Jun 12, 2009	15.41	15.63	15.32	15.51	348,111	+0.01(+0.10%)
Jun 11, 2009	15.63	15.81	15.47	15.49	283,288	-0.13(-0.86%)
Jun 10, 2009	16.01	16.05	15.27	15.63	276,962	-0.24(-1.50%)
Jun 09, 2009	15.95	16.05	15.84	15.87	389,145	+0.12(+0.76%)
Jun 08, 2009	15.90	15.92	15.66	15.75	344,085	-0.26(-1.63%)
Jun 05, 2009	16.34	16.42	15.84	16.01	384,717	-0.19(-1.20%)
Jun 04, 2009	16.47	16.47	16.13	16.20	418,409	-0.18(-1.09%)
Jun 03, 2009	16.89	16.98	16.14	16.38	471,505	-0.64(-3.76%)
Jun 02, 2009	16.46	17.18	16.19	17.02	356,279	+0.53(+3.21%)
Jun 01, 2009	15.71	16.57	15.66	16.49	365,965	+1.02(+6.60%)
May 29, 2009	15.03	15.47	14.96	15.47	478,258	+0.52(+3.49%)
May 28, 2009	15.07	15.42	14.52	14.95	377,325	+0.05(+0.35%)
May 27, 2009	15.17	15.47	14.86	14.90	298,667	-0.34(-2.25%)
May 26, 2009	14.58	15.35	14.58	15.24	329,677	+0.55(+3.75%)
May 22, 2009	15.05	15.21	14.65	14.69	347,545	-0.31(-2.09%)
May 21, 2009	14.83	15.07	14.61	15.00	536,898	+0.03(+0.20%)
May 20, 2009	15.19	15.52	14.91	14.97	360,840	-0.10(-0.64%)
May 19, 2009	15.11	15.28	14.86	15.07	403,383	+0.00(+0.00%)
May 18, 2009	14.96	15.21	14.86	15.07	329,598	+0.26(+1.76%)
May 15, 2009	14.66	15.06	14.61	14.81	339,561	+0.11(+0.76%)
May 14, 2009	14.82	15.09	14.48	14.70	344,550	-0.01(-0.10%)
May 13, 2009	15.27	15.28	14.55	14.71	552,124	-0.74(-4.77%)
May 12, 2009	16.02	16.22	15.30	15.45	396,579	-0.52(-3.24%)
May 11, 2009	15.89	16.34	15.81	15.97	354,461	-0.32(-1.95%)
May 08, 2009	16.11	16.54	15.81	16.28	696,922	+0.47(+2.95%)
May 07, 2009	16.43	16.56	15.55	15.82	412,794	-0.45(-2.77%)
May 06, 2009	16.64	16.69	15.91	16.27	370,940	-0.19(-1.17%)
May 05, 2009	16.68	16.86	16.14	16.46	348,213	-0.36(-2.15%)
May 04, 2009	16.62	16.82	16.58	16.82	655,390	+0.31(+1.88%)
May 01, 2009	16.65	16.71	16.32	16.51	370,697	-0.13(-0.76%)
Apr 30, 2009	16.91	17.71	16.63	16.64	778,327	-0.19(-1.14%)
Apr 29, 2009	16.07	17.03	16.07	16.83	720,481	+0.79(+4.93%)
Apr 28, 2009	15.90	16.37	15.84	16.04	471,824	-0.04(-0.28%)
Apr 27, 2009	16.00	16.48	15.77	16.08	749,747	-0.25(-1.54%)
Apr 24, 2009	16.19	16.52	15.98	16.34	893,509	+0.18(+1.14%)
Apr 23, 2009	14.64	16.25	14.44	16.15	1,296,115	+1.77(+12.35%)
Apr 22, 2009	14.02	14.75	13.95	14.38	603,716	+0.10(+0.67%)
Apr 21, 2009	13.79	14.32	13.68	14.28	477,937	+0.39(+2.82%)
Apr 20, 2009	14.21	14.21	13.82	13.89	532,496	-0.61(-4.18%)
Apr 17, 2009	14.15	14.61	14.05	14.49	598,340	+0.39(+2.78%)
Apr 16, 2009	13.95	14.21	13.69	14.10	745,326	+0.22(+1.60%)
Apr 15, 2009	13.56	13.90	13.46	13.88	506,864	+0.19(+1.40%)
Apr 14, 2009	13.59	13.77	13.53	13.69	613,942	-0.07(-0.54%)
Apr 13, 2009	14.09	14.09	13.48	13.76	597,024	-0.47(-3.32%)
Apr 09, 2009	13.40	14.29	13.38	14.24	817,269	+1.18(+9.00%)
Apr 08, 2009	12.92	13.13	12.75	13.06	674,205	+0.20(+1.55%)
Apr 07, 2009	13.29	13.30	12.65	12.86	798,829	-0.55(-4.13%)
Apr 06, 2009	13.56	13.64	13.23	13.41	853,455	-0.27(-1.95%)
Apr 03, 2009	13.28	13.75	13.19	13.68	479,766	+0.31(+2.32%)
Apr 02, 2009	12.87	13.75	12.59	13.37	1,375,525	+0.81(+6.48%)

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.