Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.67	16.87	16.46	16.69	600,977	+0.02(+0.14%)
Jun 29, 2009	16.52	16.79	16.33	16.67	669,909	+0.21(+1.27%)
Jun 26, 2009	16.01	16.55	15.95	16.46	1,408,193	+0.39(+2.42%)
Jun 25, 2009	16.03	16.14	15.92	16.07	435,219	+0.21(+1.32%)
Jun 24, 2009	15.78	16.16	15.71	15.86	420,252	+0.22(+1.39%)
Jun 23, 2009	15.76	15.87	15.47	15.64	540,643	-0.07(-0.48%)
Jun 22, 2009	16.30	16.30	15.64	15.72	503,434	-0.70(-4.24%)
Jun 19, 2009	16.93	16.99	16.29	16.41	659,119	-0.37(-2.23%)
Jun 18, 2009	16.86	16.87	16.51	16.79	372,985	-0.04(-0.27%)
Jun 17, 2009	17.11	17.18	16.70	16.83	607,084	-0.34(-2.00%)
Jun 16, 2009	17.62	17.86	17.12	17.17	457,344	-0.29(-1.67%)
Jun 15, 2009	17.70	17.76	17.16	17.47	339,866	-0.53(-2.95%)
Jun 12, 2009	18.39	18.39	17.82	18.00	488,676	-0.46(-2.47%)
Jun 11, 2009	18.66	18.95	18.37	18.45	401,609	-0.07(-0.40%)
Jun 10, 2009	18.83	18.90	18.21	18.53	332,049	-0.24(-1.28%)
Jun 09, 2009	18.67	19.07	18.45	18.77	407,119	+0.14(+0.76%)
Jun 08, 2009	18.36	18.74	18.18	18.63	278,287	-0.21(-1.11%)
Jun 05, 2009	18.87	19.17	18.66	18.83	531,862	+0.03(+0.16%)
Jun 04, 2009	18.46	18.82	18.21	18.80	482,113	+0.47(+2.57%)
Jun 03, 2009	18.73	18.73	18.06	18.33	416,256	-0.28(-1.49%)
Jun 02, 2009	18.66	19.07	18.45	18.61	573,057	-0.10(-0.52%)
Jun 01, 2009	17.78	18.87	17.78	18.71	373,824	+1.07(+6.06%)
May 29, 2009	17.25	17.74	17.19	17.64	601,369	+0.49(+2.88%)
May 28, 2009	17.44	17.50	16.74	17.14	462,311	-0.24(-1.38%)
May 27, 2009	18.14	18.24	17.31	17.38	515,637	-0.79(-4.36%)
May 26, 2009	16.63	18.22	16.63	18.18	696,802	+1.31(+7.76%)
May 22, 2009	16.98	17.12	16.57	16.87	266,782	+0.04(+0.22%)
May 21, 2009	17.37	17.50	16.55	16.83	422,338	-0.82(-4.62%)
May 20, 2009	17.68	18.12	17.39	17.65	489,240	+0.03(+0.17%)
May 19, 2009	17.43	17.79	17.25	17.62	295,121	+0.15(+0.86%)
May 18, 2009	16.93	17.48	16.93	17.47	275,974	+0.64(+3.78%)
May 15, 2009	16.71	17.20	16.34	16.83	380,042	+0.12(+0.72%)
May 14, 2009	16.64	16.90	16.46	16.71	613,058	+0.08(+0.49%)
May 13, 2009	17.16	17.16	16.42	16.63	553,850	-0.77(-4.43%)
May 12, 2009	17.43	17.77	17.03	17.40	456,220	-0.16(-0.94%)
May 11, 2009	18.27	18.27	17.52	17.56	629,399	-1.05(-5.63%)
May 08, 2009	17.65	18.61	17.50	18.61	650,135	+1.11(+6.32%)
May 07, 2009	18.04	18.22	17.32	17.50	538,755	-0.40(-2.26%)
May 06, 2009	17.93	17.95	17.41	17.91	436,838	+0.19(+1.06%)
May 05, 2009	18.14	18.14	17.47	17.72	390,267	-0.42(-2.31%)
May 04, 2009	17.74	18.15	17.72	18.14	823,998	+0.86(+4.98%)
May 01, 2009	17.27	17.44	16.96	17.28	449,522	+0.01(+0.04%)
Apr 30, 2009	17.23	17.71	16.96	17.27	815,300	+0.31(+1.81%)
Apr 29, 2009	16.75	17.28	16.60	16.96	578,505	+0.40(+2.39%)
Apr 28, 2009	16.19	16.69	15.94	16.57	605,913	+0.11(+0.68%)
Apr 27, 2009	16.39	16.68	16.16	16.46	562,909	-0.27(-1.61%)
Apr 24, 2009	16.24	16.96	16.19	16.73	412,225	+0.61(+3.81%)
Apr 23, 2009	16.16	16.48	15.72	16.11	487,157	-0.08(-0.51%)
Apr 22, 2009	15.81	16.93	15.71	16.19	978,124	+0.22(+1.41%)
Apr 21, 2009	14.11	16.10	14.11	15.97	1,166,427	+1.85(+13.14%)
Apr 20, 2009	14.97	14.99	13.95	14.11	504,243	-1.10(-7.23%)
Apr 17, 2009	15.10	15.42	14.93	15.21	335,304	+0.18(+1.19%)
Apr 16, 2009	14.69	15.15	14.43	15.03	416,957	+0.41(+2.81%)
Apr 15, 2009	14.22	14.66	14.07	14.62	386,307	+0.33(+2.30%)
Apr 14, 2009	14.54	14.65	14.23	14.29	467,076	-0.41(-2.80%)
Apr 13, 2009	14.62	14.86	14.14	14.71	799,667	-0.13(-0.86%)
Apr 09, 2009	13.90	14.86	13.90	14.83	690,148	+1.29(+9.50%)
Apr 08, 2009	13.34	13.66	13.16	13.55	671,671	+0.20(+1.51%)
Apr 07, 2009	13.61	13.85	13.15	13.34	947,330	-0.46(-3.31%)
Apr 06, 2009	13.76	13.92	13.51	13.80	624,612	-0.22(-1.55%)
Apr 03, 2009	13.82	14.15	13.70	14.02	462,240	+0.22(+1.57%)
Apr 02, 2009	13.17	14.05	13.09	13.80	482,032	+1.05(+8.21%)

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.