Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.39	14.45	13.92	13.98	904,269	-0.27(-1.88%)
Jun 29, 2009	14.45	14.55	14.18	14.25	841,371	-0.05(-0.33%)
Jun 26, 2009	14.35	14.42	14.17	14.30	2,298,001	+0.05(+0.35%)
Jun 25, 2009	14.19	14.39	13.91	14.25	822,719	+0.33(+2.34%)
Jun 24, 2009	14.37	14.51	13.83	13.92	1,208,797	-0.06(-0.44%)
Jun 23, 2009	14.03	14.10	13.71	13.98	886,403	+0.08(+0.56%)
Jun 22, 2009	14.55	14.65	13.91	13.91	659,585	-0.68(-4.63%)
Jun 19, 2009	14.53	14.74	14.47	14.58	853,487	+0.19(+1.35%)
Jun 18, 2009	14.51	14.51	14.12	14.39	712,983	-0.04(-0.27%)
Jun 17, 2009	14.51	14.80	14.12	14.43	1,556,829	-0.11(-0.77%)
Jun 16, 2009	15.14	15.22	14.53	14.54	1,154,461	-0.57(-3.80%)
Jun 15, 2009	15.39	15.57	14.85	15.11	1,074,692	-0.75(-4.72%)
Jun 12, 2009	16.17	16.17	15.34	15.86	1,291,948	-0.39(-2.41%)
Jun 11, 2009	16.67	16.79	16.23	16.25	1,126,131	-0.44(-2.65%)
Jun 10, 2009	17.19	17.19	16.45	16.70	918,883	-0.40(-2.32%)
Jun 09, 2009	16.80	17.18	16.77	17.09	764,084	+0.38(+2.28%)
Jun 08, 2009	16.79	17.34	16.49	16.71	977,013	-0.52(-3.04%)
Jun 05, 2009	17.05	17.41	16.88	17.23	1,107,824	+0.23(+1.32%)
Jun 04, 2009	16.60	17.01	16.45	17.01	987,441	+0.55(+3.32%)
Jun 03, 2009	16.51	16.73	16.36	16.46	757,617	-0.26(-1.53%)
Jun 02, 2009	16.53	16.94	16.52	16.72	633,471	+0.15(+0.89%)
Jun 01, 2009	16.14	16.58	15.74	16.57	1,264,211	+0.74(+4.68%)
May 29, 2009	15.88	15.92	15.54	15.83	689,993	+0.10(+0.62%)
May 28, 2009	15.81	16.14	15.41	15.73	855,464	-0.12(-0.76%)
May 27, 2009	16.05	16.44	15.83	15.85	526,993	-0.31(-1.94%)
May 26, 2009	15.20	16.28	15.04	16.17	638,463	+0.87(+5.65%)
May 22, 2009	15.59	15.62	15.25	15.30	371,346	-0.14(-0.93%)
May 21, 2009	16.23	16.23	15.20	15.45	549,238	-0.50(-3.14%)
May 20, 2009	16.35	16.72	15.93	15.95	587,285	-0.32(-1.96%)
May 19, 2009	16.18	16.44	16.06	16.26	614,522	+0.16(+0.99%)
May 18, 2009	15.79	16.19	15.73	16.11	883,704	+0.44(+2.82%)
May 15, 2009	15.80	16.14	15.55	15.66	966,922	-0.30(-1.87%)
May 14, 2009	15.89	16.14	15.63	15.96	935,342	+0.17(+1.08%)
May 13, 2009	16.36	16.36	15.71	15.79	921,187	-0.81(-4.86%)
May 12, 2009	17.37	17.37	16.22	16.60	931,906	-0.40(-2.33%)
May 11, 2009	17.06	17.30	16.78	16.99	604,275	-0.36(-2.10%)
May 08, 2009	17.08	17.49	16.60	17.36	1,046,668	+0.60(+3.56%)
May 07, 2009	17.58	17.83	16.55	16.76	1,476,894	-0.66(-3.81%)
May 06, 2009	17.16	17.45	16.82	17.42	1,268,907	+0.50(+2.96%)
May 05, 2009	17.18	17.32	16.53	16.92	1,290,910	-0.28(-1.65%)
May 04, 2009	17.13	17.34	15.95	17.21	1,256,396	+0.23(+1.37%)
May 01, 2009	16.81	17.07	16.55	16.97	1,306,698	-0.30(-1.75%)
Apr 30, 2009	16.84	17.77	16.84	17.28	1,937,969	+0.53(+3.17%)
Apr 29, 2009	15.81	17.05	15.69	16.75	1,117,190	+1.07(+6.83%)
Apr 28, 2009	15.40	16.30	14.94	15.67	1,543,504	-0.04(-0.27%)
Apr 27, 2009	15.86	16.33	15.56	15.72	1,582,837	-0.36(-2.24%)
Apr 24, 2009	15.22	16.39	15.14	16.08	2,022,022	+1.07(+7.14%)
Apr 23, 2009	15.14	15.31	14.77	15.01	1,204,772	-0.13(-0.87%)
Apr 22, 2009	14.36	15.52	14.10	15.14	1,115,139	+0.59(+4.08%)
Apr 21, 2009	14.40	14.72	14.15	14.55	1,287,881	+0.02(+0.11%)
Apr 20, 2009	14.81	15.00	14.28	14.53	905,099	-0.50(-3.35%)
Apr 17, 2009	15.03	15.21	14.89	15.03	659,240	-0.05(-0.36%)
Apr 16, 2009	14.08	15.26	13.94	15.09	1,162,008	+1.19(+8.57%)
Apr 15, 2009	13.64	14.17	13.41	13.90	997,616	+0.20(+1.44%)
Apr 14, 2009	13.93	14.03	13.61	13.70	839,675	-0.28(-2.00%)
Apr 13, 2009	14.32	14.32	13.68	13.98	773,728	-0.51(-3.53%)
Apr 09, 2009	13.61	14.69	13.59	14.49	1,228,522	+1.18(+8.83%)
Apr 08, 2009	13.66	13.87	13.13	13.32	1,027,555	-0.21(-1.55%)
Apr 07, 2009	13.67	13.82	13.30	13.53	784,989	-0.34(-2.43%)
Apr 06, 2009	14.02	14.27	13.63	13.86	883,614	-0.35(-2.43%)
Apr 03, 2009	13.59	14.24	13.45	14.21	986,433	+0.62(+4.57%)
Apr 02, 2009	12.74	13.89	12.74	13.59	1,075,388	+0.88(+6.96%)

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.