Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.88	15.10	14.52	14.70	3,156,598	-0.10(-0.68%)
Jun 29, 2009	14.82	15.20	14.71	14.80	5,660,802	-0.07(-0.47%)
Jun 26, 2009	14.29	14.88	14.26	14.87	5,909,228	+0.41(+2.84%)
Jun 25, 2009	14.25	14.65	13.82	14.46	5,339,517	+0.36(+2.55%)
Jun 24, 2009	13.76	14.34	13.76	14.10	4,230,356	+0.41(+2.99%)
Jun 23, 2009	13.65	13.87	13.37	13.69	5,164,737	+0.14(+1.03%)
Jun 22, 2009	14.38	14.55	13.55	13.55	5,859,387	-1.00(-6.87%)
Jun 19, 2009	14.09	14.66	14.07	14.55	5,687,088	+0.42(+2.97%)
Jun 18, 2009	14.62	14.74	13.96	14.13	10,690,508	-0.92(-6.11%)
Jun 17, 2009	14.81	15.21	14.59	15.05	6,378,915	+0.24(+1.62%)
Jun 16, 2009	15.13	15.52	14.80	14.81	4,967,060	-0.26(-1.73%)
Jun 15, 2009	15.30	15.47	14.97	15.07	4,623,045	-0.48(-3.09%)
Jun 12, 2009	15.61	15.61	14.88	15.55	6,995,196	-0.15(-0.96%)
Jun 11, 2009	16.25	16.34	15.54	15.70	7,857,270	-0.46(-2.85%)
Jun 10, 2009	16.50	16.72	15.67	16.16	7,290,573	-0.28(-1.70%)
Jun 09, 2009	15.87	16.48	15.77	16.44	9,801,693	+0.86(+5.52%)
Jun 08, 2009	15.34	15.66	15.18	15.58	5,826,958	-0.09(-0.57%)
Jun 05, 2009	16.00	16.00	15.27	15.67	6,533,661	-0.14(-0.89%)
Jun 04, 2009	15.32	15.93	14.75	15.81	8,226,491	+0.66(+4.36%)
Jun 03, 2009	16.00	15.21	14.75	15.15	6,678,564	-0.28(-1.81%)
Jun 02, 2009	16.00	16.05	15.35	15.43	7,567,243	-0.62(-3.86%)
Jun 01, 2009	15.95	16.23	15.78	16.05	9,031,277	+0.39(+2.49%)
May 29, 2009	15.24	15.77	14.92	15.66	8,454,718	+0.49(+3.23%)
May 28, 2009	16.00	16.10	14.85	15.17	12,209,003	-0.35(-2.26%)
May 27, 2009	15.94	16.33	15.38	15.52	26,199,824	+1.94(+14.29%)
May 26, 2009	13.10	13.67	13.05	13.58	5,095,637	+0.31(+2.34%)
May 22, 2009	13.62	13.68	13.11	13.27	4,559,069	-0.18(-1.34%)
May 21, 2009	13.65	13.85	13.10	13.45	7,325,502	-0.26(-1.90%)
May 20, 2009	14.60	14.92	13.62	13.71	8,559,214	-0.74(-5.12%)
May 19, 2009	14.60	15.09	14.38	14.45	8,638,795	-0.28(-1.90%)
May 18, 2009	13.98	14.78	13.89	14.73	8,675,505	+1.05(+7.67%)
May 17, 2009	13.47	14.00	13.41	13.68	1,751,142	-0.22(-1.58%)
May 15, 2009	13.47	14.00	13.41	13.90	10,414,871	+0.77(+5.86%)
May 14, 2009	12.31	13.32	12.22	13.13	10,358,761	+0.92(+7.53%)
May 13, 2009	12.50	12.90	12.04	12.21	7,963,071	-0.40(-3.17%)
May 12, 2009	13.57	13.64	12.40	12.61	11,347,228	-0.83(-6.18%)
May 11, 2009	13.70	13.73	13.05	13.44	7,429,597	-0.63(-4.48%)
May 08, 2009	14.96	15.22	13.79	14.07	8,576,723	-0.75(-5.06%)
May 07, 2009	16.10	16.26	14.50	14.82	8,055,142	-1.08(-6.79%)
May 06, 2009	16.21	16.48	15.59	15.90	5,079,594	-0.10(-0.62%)
May 05, 2009	16.06	16.25	15.77	16.00	4,701,472	-0.42(-2.56%)
May 04, 2009	15.96	16.43	15.26	16.42	5,947,715	+1.26(+8.31%)
May 01, 2009	15.72	15.98	14.99	15.16	5,994,677	-0.56(-3.56%)
Apr 30, 2009	15.69	16.20	15.51	15.72	5,204,982	+0.24(+1.55%)
Apr 29, 2009	15.14	15.87	15.03	15.48	3,675,115	+0.66(+4.45%)
Apr 28, 2009	14.57	15.14	14.32	14.82	4,367,748	+0.10(+0.68%)
Apr 27, 2009	15.26	15.70	14.61	14.72	7,060,755	-0.90(-5.76%)
Apr 24, 2009	15.42	16.00	15.35	15.62	5,901,280	+0.18(+1.17%)
Apr 23, 2009	15.68	15.97	15.00	15.44	7,397,512	-0.10(-0.64%)
Apr 22, 2009	14.86	15.95	14.69	15.54	19,389,132	+1.83(+13.35%)
Apr 21, 2009	13.20	14.10	13.07	13.71	10,799,492	+0.31(+2.31%)
Apr 20, 2009	14.14	14.48	13.22	13.40	7,530,515	-1.42(-9.58%)
Apr 17, 2009	14.46	15.05	14.46	14.82	8,531,179	+0.39(+2.70%)
Apr 16, 2009	13.74	14.71	13.53	14.43	8,212,357	+0.88(+6.49%)
Apr 15, 2009	13.61	13.71	13.22	13.55	5,330,277	-0.07(-0.51%)
Apr 14, 2009	14.18	14.55	13.60	13.62	6,004,187	-0.80(-5.55%)
Apr 13, 2009	14.37	14.53	13.99	14.42	6,270,709	-0.06(-0.41%)
Apr 09, 2009	14.00	14.49	13.95	14.48	10,247,316	+1.47(+11.30%)
Apr 08, 2009	13.00	13.21	12.52	13.01	8,729,482	+0.25(+1.96%)
Apr 07, 2009	13.53	13.71	12.76	12.76	6,064,401	-0.93(-6.79%)
Apr 06, 2009	13.70	13.84	13.42	13.69	5,440,623	-0.40(-2.84%)
Apr 03, 2009	13.37	14.10	13.22	14.09	6,743,469	+0.79(+5.94%)
Apr 02, 2009	13.04	13.69	12.90	13.30	6,495,020	+0.80(+6.40%)

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.