Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.98	22.08	20.84	21.55	821,348	+0.67(+3.21%)
Jun 29, 2009	21.71	21.71	20.37	20.88	393,860	-1.09(-4.96%)
Jun 26, 2009	20.85	22.18	20.09	21.97	2,302,240	+1.02(+4.87%)
Jun 25, 2009	20.09	20.99	19.95	20.95	453,233	+1.58(+8.16%)
Jun 24, 2009	18.73	19.52	18.72	19.37	314,852	+0.81(+4.36%)
Jun 23, 2009	19.74	20.06	17.40	18.56	636,294	-1.38(-6.92%)
Jun 22, 2009	21.00	21.07	19.93	19.94	450,063	-1.06(-5.05%)
Jun 19, 2009	21.00	21.42	20.58	21.00	497,169	+0.23(+1.11%)
Jun 18, 2009	20.03	20.96	20.03	20.77	298,342	+0.57(+2.82%)
Jun 17, 2009	20.06	20.94	19.78	20.20	432,651	+0.04(+0.20%)
Jun 16, 2009	19.00	20.35	18.99	20.16	309,549	+1.16(+6.11%)
Jun 15, 2009	19.36	19.36	18.72	19.00	212,817	-0.02(-0.11%)
Jun 12, 2009	18.80	19.05	17.93	19.02	317,442	+0.14(+0.74%)
Jun 11, 2009	18.25	19.07	18.02	18.88	155,814	+0.72(+3.96%)
Jun 10, 2009	17.92	18.18	17.76	18.16	168,515	+0.29(+1.62%)
Jun 09, 2009	17.56	18.00	17.02	17.87	120,684	+0.41(+2.35%)
Jun 08, 2009	17.61	17.75	17.42	17.46	98,328	-0.48(-2.68%)
Jun 05, 2009	17.67	18.24	17.64	17.94	108,426	+0.36(+2.05%)
Jun 04, 2009	17.91	18.05	17.50	17.58	242,205	-0.34(-1.90%)
Jun 03, 2009	16.91	18.09	16.91	17.92	194,815	+1.15(+6.86%)
Jun 02, 2009	17.04	17.35	16.52	16.77	177,099	-0.20(-1.18%)
Jun 01, 2009	17.98	18.04	16.52	16.97	400,520	-0.53(-3.03%)
May 29, 2009	17.83	18.25	17.50	17.50	306,504	-0.30(-1.69%)
May 28, 2009	17.67	17.85	17.00	17.80	358,331	+0.03(+0.17%)
May 27, 2009	18.07	18.50	17.62	17.77	261,844	-0.13(-0.73%)
May 26, 2009	17.76	18.08	17.40	17.90	183,834	+0.00(+0.00%)
May 22, 2009	17.39	17.97	17.05	17.90	121,980	+0.54(+3.11%)
May 21, 2009	16.69	17.50	16.60	17.36	140,190	+0.63(+3.77%)
May 20, 2009	16.52	16.83	16.19	16.73	141,316	+0.23(+1.39%)
May 19, 2009	16.50	16.73	16.03	16.50	161,522	-0.15(-0.90%)
May 18, 2009	16.01	16.69	15.92	16.65	202,005	+0.60(+3.74%)
May 15, 2009	15.69	16.28	15.59	16.05	150,661	+0.46(+2.95%)
May 14, 2009	15.45	15.85	15.07	15.59	215,471	+0.51(+3.38%)
May 13, 2009	15.91	15.91	15.00	15.08	197,805	-0.79(-4.98%)
May 12, 2009	16.48	16.66	15.70	15.87	349,453	-0.57(-3.47%)
May 11, 2009	16.72	16.72	15.60	16.44	359,231	-0.56(-3.29%)
May 08, 2009	17.98	18.95	16.66	17.00	556,064	-1.05(-5.82%)
May 07, 2009	18.50	18.63	17.66	18.05	401,868	-0.56(-3.01%)
May 06, 2009	17.95	18.66	17.56	18.61	252,323	+0.65(+3.62%)
May 05, 2009	16.76	18.00	16.33	17.96	222,350	+1.27(+7.61%)
May 04, 2009	17.42	17.42	16.22	16.69	154,887	-0.28(-1.65%)
May 01, 2009	17.14	17.95	16.41	16.97	623,793	-0.61(-3.47%)
Apr 30, 2009	18.02	18.02	17.36	17.58	259,873	-0.33(-1.84%)
Apr 29, 2009	17.75	18.22	17.75	17.91	128,415	+0.25(+1.42%)
Apr 28, 2009	18.00	18.10	17.51	17.66	210,563	-0.16(-0.90%)
Apr 27, 2009	17.40	18.49	17.40	17.82	186,843	+0.22(+1.25%)
Apr 24, 2009	17.50	17.99	17.22	17.60	100,782	+0.45(+2.62%)
Apr 23, 2009	17.65	17.74	17.00	17.15	193,888	-0.38(-2.17%)
Apr 22, 2009	17.24	18.00	17.24	17.53	336,535	-0.46(-2.56%)
Apr 21, 2009	16.93	17.99	16.63	17.99	142,052	+0.92(+5.39%)
Apr 20, 2009	17.59	17.67	16.77	17.07	160,895	-0.55(-3.12%)
Apr 17, 2009	16.10	18.00	15.82	17.62	220,548	+1.76(+11.10%)
Apr 16, 2009	15.40	16.05	15.05	15.86	157,868	+0.57(+3.73%)
Apr 15, 2009	15.30	15.50	14.99	15.29	316,165	-0.06(-0.39%)
Apr 14, 2009	15.32	15.66	15.02	15.35	69,184	-0.20(-1.29%)
Apr 13, 2009	15.43	15.77	14.99	15.55	102,073	-0.08(-0.51%)
Apr 09, 2009	15.61	16.07	15.32	15.63	97,171	+0.27(+1.76%)
Apr 08, 2009	16.08	16.09	15.05	15.36	184,286	-0.26(-1.66%)
Apr 07, 2009	15.88	16.42	15.55	15.62	160,994	-0.38(-2.38%)
Apr 06, 2009	15.50	16.11	15.17	16.00	202,979	+0.48(+3.09%)
Apr 03, 2009	15.88	15.88	15.25	15.52	155,527	-0.34(-2.14%)
Apr 02, 2009	13.93	16.57	13.66	15.86	745,260	+2.20(+16.11%)

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.