Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.78	17.95	17.12	17.27	482,828	-0.51(-2.84%)
Jun 29, 2009	17.35	17.79	16.65	17.78	982,216	+0.46(+2.68%)
Jun 26, 2009	17.44	17.54	17.15	17.32	1,008,333	-0.19(-1.06%)
Jun 25, 2009	17.43	17.54	17.35	17.50	625,429	-0.01(-0.07%)
Jun 24, 2009	18.53	18.64	17.38	17.52	1,262,694	-0.92(-4.98%)
Jun 23, 2009	18.75	18.92	18.12	18.43	4,532,535	-0.04(-0.21%)
Jun 22, 2009	18.06	18.56	17.72	18.47	626,933	+0.05(+0.27%)
Jun 19, 2009	18.15	18.47	17.89	18.42	797,670	+0.56(+3.14%)
Jun 18, 2009	17.91	18.16	17.61	17.86	666,256	+0.11(+0.64%)
Jun 17, 2009	17.40	18.62	17.40	17.75	1,405,306	+1.16(+6.99%)
Jun 16, 2009	16.91	17.53	16.46	16.59	354,518	-0.06(-0.38%)
Jun 15, 2009	16.53	16.68	15.69	16.65	449,373	-0.08(-0.45%)
Jun 12, 2009	16.89	16.98	16.43	16.73	184,156	-0.26(-1.54%)
Jun 11, 2009	17.36	17.62	16.95	16.99	128,129	-0.28(-1.63%)
Jun 10, 2009	17.28	17.52	16.87	17.27	313,513	+0.11(+0.66%)
Jun 09, 2009	17.38	17.38	17.06	17.16	123,826	-0.08(-0.44%)
Jun 08, 2009	17.09	17.54	16.98	17.23	148,989	-0.31(-1.75%)
Jun 05, 2009	17.91	17.91	17.30	17.54	136,669	-0.18(-1.00%)
Jun 04, 2009	17.54	17.79	17.22	17.72	107,929	+0.27(+1.57%)
Jun 03, 2009	17.56	17.72	17.03	17.44	173,713	-0.19(-1.08%)
Jun 02, 2009	17.64	17.72	17.28	17.63	254,812	-0.04(-0.24%)
Jun 01, 2009	17.51	18.18	17.24	17.68	324,426	+0.56(+3.27%)
May 29, 2009	16.76	17.11	16.44	17.11	244,983	+0.47(+2.81%)
May 28, 2009	17.17	17.21	16.17	16.65	186,014	-0.33(-1.94%)
May 27, 2009	16.97	17.74	16.75	16.98	439,454	-0.12(-0.71%)
May 26, 2009	15.07	17.10	14.66	17.10	454,326	+1.91(+12.57%)
May 22, 2009	15.40	15.80	15.19	15.19	198,000	-0.14(-0.91%)
May 21, 2009	15.48	15.55	15.12	15.33	249,839	-0.45(-2.83%)
May 20, 2009	15.94	16.22	15.63	15.77	283,807	-0.08(-0.50%)
May 19, 2009	14.81	16.04	14.81	15.85	430,889	+0.39(+2.51%)
May 18, 2009	15.03	15.56	14.75	15.47	221,226	+0.64(+4.35%)
May 15, 2009	14.83	15.31	14.66	14.82	230,582	-0.08(-0.51%)
May 14, 2009	14.90	15.59	14.87	14.90	265,967	+0.11(+0.77%)
May 13, 2009	15.07	15.22	14.46	14.78	364,768	-0.49(-3.20%)
May 12, 2009	15.99	16.30	15.05	15.27	386,551	-0.65(-4.08%)
May 11, 2009	16.21	16.39	15.80	15.92	282,407	-0.46(-2.80%)
May 08, 2009	16.04	16.50	15.67	16.38	267,101	+0.65(+4.15%)
May 07, 2009	16.44	16.44	15.41	15.73	409,958	-0.67(-4.09%)
May 06, 2009	16.36	16.45	15.99	16.40	310,356	+0.03(+0.21%)
May 05, 2009	17.04	17.04	15.83	16.36	348,027	-0.79(-4.62%)
May 04, 2009	16.63	17.23	16.39	17.16	308,716	+0.86(+5.25%)
May 01, 2009	16.59	16.88	16.17	16.30	304,985	-0.11(-0.69%)
Apr 30, 2009	16.57	16.85	16.35	16.42	533,289	+0.06(+0.39%)
Apr 29, 2009	15.81	16.43	15.81	16.35	409,001	+0.43(+2.67%)
Apr 28, 2009	15.57	16.41	15.35	15.93	482,719	+0.75(+4.91%)
Apr 27, 2009	15.52	15.59	14.86	15.18	394,004	-0.70(-4.40%)
Apr 24, 2009	15.61	16.13	15.17	15.88	350,455	+0.32(+2.09%)
Apr 23, 2009	15.60	16.01	15.38	15.56	763,914	+0.02(+0.11%)
Apr 22, 2009	14.25	16.20	12.84	15.54	1,165,850	+0.94(+6.47%)
Apr 21, 2009	13.91	15.45	13.49	14.60	1,296,204	+1.61(+12.43%)
Apr 20, 2009	13.70	13.79	12.59	12.98	422,297	-0.84(-6.07%)
Apr 17, 2009	13.85	14.09	13.63	13.82	271,435	-0.06(-0.43%)
Apr 16, 2009	13.65	14.02	13.39	13.88	204,353	+0.32(+2.33%)
Apr 15, 2009	13.10	13.65	13.10	13.56	183,660	+0.08(+0.59%)
Apr 14, 2009	13.52	13.69	13.35	13.48	269,807	-0.32(-2.29%)
Apr 13, 2009	13.61	14.00	13.15	13.80	324,941	+0.06(+0.43%)
Apr 09, 2009	13.31	13.90	13.31	13.74	328,600	+0.73(+5.60%)
Apr 08, 2009	12.88	13.14	12.71	13.01	199,094	+0.17(+1.31%)
Apr 07, 2009	12.72	13.27	12.60	12.84	821,459	-0.13(-0.97%)
Apr 06, 2009	13.05	13.05	12.53	12.97	322,921	-0.32(-2.44%)
Apr 03, 2009	12.93	13.63	12.85	13.29	425,473	+0.37(+2.84%)
Apr 02, 2009	12.98	13.56	12.84	12.93	588,173	+0.30(+2.40%)

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.