Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.84	14.95	14.50	14.81	1,175,675	+0.04(+0.27%)
Jun 29, 2009	15.01	15.08	14.68	14.77	773,792	-0.08(-0.54%)
Jun 26, 2009	15.00	15.03	14.66	14.85	646,967	-0.27(-1.79%)
Jun 25, 2009	14.55	15.17	14.89	15.12	1,028,160	+0.55(+3.77%)
Jun 24, 2009	14.20	14.74	14.12	14.57	1,380,269	+0.50(+3.55%)
Jun 23, 2009	13.98	14.14	13.67	14.07	1,412,701	+0.19(+1.37%)
Jun 22, 2009	14.64	14.84	13.85	13.88	1,892,173	-1.07(-7.16%)
Jun 19, 2009	14.80	14.96	14.67	14.95	2,231,302	+0.38(+2.61%)
Jun 18, 2009	14.54	14.85	14.34	14.57	820,402	-0.02(-0.14%)
Jun 17, 2009	14.85	14.85	14.36	14.59	949,815	-0.31(-2.08%)
Jun 16, 2009	15.39	15.45	14.90	14.90	791,542	-0.15(-1.00%)
Jun 15, 2009	15.49	15.50	14.94	15.05	767,569	-0.59(-3.77%)
Jun 12, 2009	15.52	15.79	15.46	15.64	782,976	-0.10(-0.64%)
Jun 11, 2009	15.43	15.86	15.36	15.74	975,264	+0.39(+2.54%)
Jun 10, 2009	15.19	15.39	15.12	15.35	1,248,501	+0.40(+2.68%)
Jun 09, 2009	15.15	15.16	14.91	14.95	1,084,312	-0.05(-0.33%)
Jun 08, 2009	14.95	15.05	14.80	15.00	592,041	-0.17(-1.12%)
Jun 05, 2009	15.25	15.44	14.76	15.17	872,411	-0.01(-0.07%)
Jun 04, 2009	15.02	15.21	14.95	15.18	781,375	+0.30(+2.02%)
Jun 03, 2009	15.30	15.38	14.34	14.88	1,238,048	-0.57(-3.69%)
Jun 02, 2009	15.66	15.77	15.34	15.45	1,037,723	-0.44(-2.77%)
Jun 01, 2009	15.50	15.92	15.48	15.89	1,292,504	+0.62(+4.06%)
May 29, 2009	15.00	15.48	14.90	15.27	1,957,887	+0.42(+2.83%)
May 28, 2009	14.28	14.88	14.14	14.85	1,182,451	+0.73(+5.17%)
May 27, 2009	14.41	14.49	14.09	14.12	985,589	-0.35(-2.42%)
May 26, 2009	14.06	14.47	13.99	14.47	1,200,372	+0.24(+1.69%)
May 25, 2009	13.95	14.25	13.95	14.23	298,666	+0.24(+1.72%)
May 22, 2009	13.87	14.06	13.77	13.99	836,835	+0.26(+1.89%)
May 21, 2009	14.10	14.18	13.69	13.73	1,368,352	-0.58(-4.05%)
May 20, 2009	14.40	14.63	14.20	14.31	1,277,673	+0.06(+0.42%)
May 19, 2009	14.06	14.36	13.91	14.25	1,431,399	+0.60(+4.40%)
May 17, 2009	13.84	13.92	13.31	13.65	202,041	+0.31(+2.32%)
May 15, 2009	13.84	13.92	13.31	13.34	872,507	-0.60(-4.30%)
May 14, 2009	13.65	14.09	13.17	13.94	1,991,171	-0.01(-0.07%)
May 13, 2009	14.66	14.75	13.87	13.95	1,699,203	-0.90(-6.06%)
May 12, 2009	14.95	15.09	14.68	14.85	1,268,251	+0.25(+1.71%)
May 11, 2009	14.78	14.91	14.33	14.60	1,206,504	-0.54(-3.57%)
May 08, 2009	14.91	15.30	14.90	15.14	1,632,737	+0.41(+2.78%)
May 07, 2009	14.77	14.98	14.47	14.73	2,362,140	+0.28(+1.94%)
May 06, 2009	13.99	14.55	13.90	14.45	1,865,842	+0.64(+4.63%)
May 05, 2009	13.85	13.94	13.50	13.81	1,125,896	-0.18(-1.29%)
May 04, 2009	13.45	14.00	13.71	13.99	1,447,749	+0.59(+4.40%)
May 01, 2009	13.21	13.53	13.08	13.40	908,672	+0.31(+2.37%)
Apr 30, 2009	13.27	13.58	13.06	13.09	1,050,010	-0.18(-1.36%)
Apr 29, 2009	13.21	13.43	13.12	13.27	8,052,905	+0.32(+2.47%)
Apr 28, 2009	13.29	13.48	12.95	12.95	1,142,845	-0.65(-4.78%)
Apr 27, 2009	13.25	13.82	13.25	13.60	1,185,055	-0.24(-1.73%)
Apr 24, 2009	13.51	13.84	13.46	13.84	1,278,111	+0.45(+3.36%)
Apr 23, 2009	13.40	13.53	13.16	13.39	843,936	+0.16(+1.21%)
Apr 22, 2009	13.18	13.49	13.06	13.23	1,031,370	+0.14(+1.07%)
Apr 21, 2009	12.53	13.28	12.50	13.09	1,226,401	+0.51(+4.05%)
Apr 20, 2009	13.50	13.55	12.55	12.58	1,495,691	-1.26(-9.10%)
Apr 17, 2009	13.74	13.85	13.55	13.84	1,104,233	+0.30(+2.22%)
Apr 16, 2009	13.25	13.65	13.05	13.54	1,161,879	+0.39(+2.97%)
Apr 15, 2009	13.10	13.31	12.93	13.15	1,083,967	+0.00(+0.00%)
Apr 14, 2009	13.23	13.60	13.08	13.15	1,016,082	-0.19(-1.42%)
Apr 13, 2009	12.80	13.43	12.68	13.34	1,003,220	+0.34(+2.62%)
Apr 09, 2009	13.01	14.16	11.61	13.00	843,295	+0.20(+1.56%)
Apr 08, 2009	12.38	14.16	11.61	12.80	1,458,450	+0.27(+2.15%)
Apr 07, 2009	12.70	12.87	12.53	12.53	953,578	-0.34(-2.64%)
Apr 06, 2009	12.70	12.87	12.84	12.87	1,345,880	+0.03(+0.23%)
Apr 03, 2009	12.76	14.16	11.61	12.84	1,014,336	-0.01(-0.08%)
Apr 02, 2009	12.97	12.85	12.44	12.85	1,298,661	+0.41(+3.30%)

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.