Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.92	14.25	13.64	14.19	324,990	+0.43(+3.14%)
Jun 29, 2009	14.18	14.32	13.63	13.76	257,481	-0.28(-2.01%)
Jun 26, 2009	14.10	14.22	13.91	14.04	170,997	-0.03(-0.20%)
Jun 25, 2009	14.00	14.10	13.65	14.07	448,819	+0.03(+0.20%)
Jun 24, 2009	14.03	14.46	13.88	14.04	536,909	+0.01(+0.07%)
Jun 23, 2009	14.21	14.37	13.37	14.03	380,887	-0.20(-1.39%)
Jun 22, 2009	14.92	14.96	14.15	14.23	495,776	-0.98(-6.43%)
Jun 19, 2009	15.25	15.62	15.03	15.21	368,597	+0.15(+1.00%)
Jun 18, 2009	14.46	15.40	14.42	15.06	438,367	+0.45(+3.09%)
Jun 17, 2009	14.53	14.99	13.96	14.61	499,382	+0.07(+0.45%)
Jun 16, 2009	15.54	15.63	14.35	14.54	334,937	-0.73(-4.80%)
Jun 15, 2009	15.83	15.83	15.16	15.27	191,316	-0.60(-3.79%)
Jun 12, 2009	16.09	16.18	15.59	15.87	220,251	-0.21(-1.29%)
Jun 11, 2009	14.99	16.25	14.90	16.08	449,878	+1.00(+6.60%)
Jun 10, 2009	15.33	15.36	14.87	15.09	400,287	-0.14(-0.93%)
Jun 09, 2009	14.77	15.37	14.65	15.23	299,162	+0.74(+5.13%)
Jun 08, 2009	14.54	14.70	14.15	14.48	384,188	-0.44(-2.96%)
Jun 05, 2009	15.53	15.69	14.62	14.93	466,419	-0.15(-1.00%)
Jun 04, 2009	14.04	15.62	14.04	15.08	614,320	+1.01(+7.22%)
Jun 03, 2009	15.04	15.04	13.82	14.06	638,561	-0.94(-6.27%)
Jun 02, 2009	15.04	15.37	14.78	15.00	578,399	-0.27(-1.78%)
Jun 01, 2009	15.38	15.44	15.09	15.27	252,006	+0.28(+1.88%)
May 29, 2009	15.04	15.24	14.81	14.99	307,919	+0.21(+1.40%)
May 28, 2009	14.46	14.97	14.33	14.78	434,982	+0.42(+2.95%)
May 27, 2009	14.08	14.82	14.08	14.36	319,599	+0.39(+2.83%)
May 26, 2009	13.57	14.16	13.21	13.97	418,971	+0.10(+0.75%)
May 22, 2009	13.75	14.30	13.75	13.86	286,373	-0.03(-0.20%)
May 21, 2009	14.27	14.52	13.53	13.89	749,789	-0.78(-5.32%)
May 20, 2009	14.46	15.27	14.36	14.67	647,140	+0.47(+3.31%)
May 19, 2009	13.98	14.39	13.64	14.20	625,675	+0.09(+0.67%)
May 18, 2009	13.63	14.20	13.26	14.11	957,484	+0.66(+4.89%)
May 15, 2009	12.59	13.76	12.45	13.45	764,539	+1.00(+8.00%)
May 14, 2009	12.09	13.40	11.11	12.45	3,799,528	-1.41(-10.17%)
May 13, 2009	14.47	14.65	13.47	13.86	723,568	-0.94(-6.35%)
May 12, 2009	14.84	15.06	14.42	14.80	282,904	-0.05(-0.32%)
May 11, 2009	15.54	15.54	14.71	14.85	341,484	-0.74(-4.76%)
May 08, 2009	15.20	16.05	15.04	15.59	479,200	+0.53(+3.49%)
May 07, 2009	15.51	15.91	14.80	15.07	267,024	-0.24(-1.60%)
May 06, 2009	15.23	15.74	15.08	15.31	413,671	+0.19(+1.24%)
May 05, 2009	15.27	15.46	14.62	15.12	331,110	-0.39(-2.49%)
May 04, 2009	15.66	15.98	15.43	15.51	755,777	+1.04(+7.21%)
May 01, 2009	14.29	14.71	14.07	14.46	592,672	+0.23(+1.58%)
Apr 30, 2009	14.46	14.57	13.98	14.24	1,057,326	-0.06(-0.39%)
Apr 29, 2009	15.80	15.80	13.06	14.30	4,700,850	-1.64(-10.27%)
Apr 28, 2009	16.31	16.49	15.87	15.93	444,947	-0.38(-2.31%)
Apr 27, 2009	16.59	16.63	15.98	16.31	428,550	-0.65(-3.82%)
Apr 24, 2009	16.71	17.11	16.43	16.96	376,930	+0.35(+2.09%)
Apr 23, 2009	16.39	16.96	15.92	16.61	264,354	+0.11(+0.68%)
Apr 22, 2009	16.18	17.06	15.88	16.49	269,647	+0.36(+2.21%)
Apr 21, 2009	15.41	16.80	15.31	16.14	252,386	+0.48(+3.06%)
Apr 20, 2009	16.34	16.34	15.34	15.66	324,604	-1.11(-6.61%)
Apr 17, 2009	16.44	17.17	16.28	16.77	336,029	+0.40(+2.47%)
Apr 16, 2009	15.61	16.64	15.52	16.36	556,937	+0.88(+5.71%)
Apr 15, 2009	15.13	15.73	14.94	15.48	436,047	+0.21(+1.35%)
Apr 14, 2009	15.32	15.60	15.04	15.27	570,250	-0.05(-0.31%)
Apr 13, 2009	15.80	15.81	15.09	15.32	738,199	-0.63(-3.95%)
Apr 09, 2009	16.08	16.45	15.83	15.95	426,190	+0.29(+1.86%)
Apr 08, 2009	15.27	15.71	14.46	15.66	632,154	+0.16(+1.03%)
Apr 07, 2009	16.18	16.22	15.37	15.50	462,698	-1.23(-7.36%)
Apr 06, 2009	16.91	16.91	16.31	16.73	298,279	-0.37(-2.14%)
Apr 03, 2009	15.89	17.40	15.89	17.10	396,970	+1.38(+8.79%)
Apr 02, 2009	16.40	16.61	15.49	15.71	550,522	+0.16(+1.03%)

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.