Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.58	17.07	16.41	16.47	403,450	+0.17(+1.06%)
Jun 29, 2009	16.07	16.49	15.86	16.30	481,999	+0.19(+1.17%)
Jun 26, 2009	15.66	16.19	15.59	16.11	2,010,797	+0.46(+2.92%)
Jun 25, 2009	15.55	15.79	15.15	15.66	329,767	+0.28(+1.84%)
Jun 24, 2009	14.88	15.49	14.50	15.37	277,937	+0.43(+2.84%)
Jun 23, 2009	14.90	15.06	14.76	14.95	351,204	+0.07(+0.48%)
Jun 22, 2009	14.86	15.02	14.76	14.88	292,975	-0.01(-0.05%)
Jun 19, 2009	14.79	14.95	14.62	14.88	465,819	+0.22(+1.50%)
Jun 18, 2009	14.15	14.84	14.01	14.66	347,710	+0.54(+3.85%)
Jun 17, 2009	13.76	14.29	13.64	14.12	344,264	+0.36(+2.63%)
Jun 16, 2009	13.00	14.03	12.96	13.76	382,880	+0.13(+0.92%)
Jun 15, 2009	13.77	13.77	12.83	13.63	471,165	-0.13(-0.92%)
Jun 12, 2009	14.17	14.17	13.68	13.76	277,992	-0.39(-2.78%)
Jun 11, 2009	14.56	14.56	14.06	14.15	375,111	-0.34(-2.34%)
Jun 10, 2009	15.15	15.21	14.33	14.49	281,829	-0.54(-3.61%)
Jun 09, 2009	15.03	15.33	14.86	15.03	216,916	-0.09(-0.57%)
Jun 08, 2009	14.84	15.27	14.57	15.12	195,820	+0.12(+0.79%)
Jun 05, 2009	15.62	15.62	14.69	15.00	225,527	-0.50(-3.20%)
Jun 04, 2009	15.47	15.54	15.13	15.50	213,947	-0.11(-0.71%)
Jun 03, 2009	15.74	15.96	15.45	15.61	375,909	+0.03(+0.20%)
Jun 02, 2009	14.96	15.70	14.86	15.58	651,106	+0.75(+5.04%)
Jun 01, 2009	14.56	15.07	14.21	14.83	418,037	+0.31(+2.17%)
May 29, 2009	14.93	15.14	14.33	14.51	562,227	-0.24(-1.60%)
May 28, 2009	15.63	15.68	14.50	14.75	544,526	-0.68(-4.44%)
May 27, 2009	15.90	15.90	15.40	15.44	388,399	-0.31(-2.00%)
May 26, 2009	15.59	16.05	15.35	15.75	467,412	+0.79(+5.26%)
May 22, 2009	14.87	15.14	14.65	14.96	183,905	+0.10(+0.69%)
May 21, 2009	14.62	14.88	14.56	14.86	141,819	-0.02(-0.11%)
May 20, 2009	15.10	15.12	14.53	14.88	321,716	-0.13(-0.84%)
May 19, 2009	14.99	15.11	14.41	15.00	184,685	+0.09(+0.58%)
May 18, 2009	14.68	15.09	14.68	14.92	316,846	+0.35(+2.43%)
May 15, 2009	14.33	14.69	14.03	14.56	277,559	+0.19(+1.31%)
May 14, 2009	14.43	14.74	14.18	14.37	232,223	-0.16(-1.08%)
May 13, 2009	14.87	14.87	14.21	14.53	405,283	-0.35(-2.38%)
May 12, 2009	15.74	15.74	14.18	14.88	440,122	-0.35(-2.27%)
May 11, 2009	14.87	15.33	14.54	15.23	554,386	+0.54(+3.70%)
May 08, 2009	14.18	15.11	14.17	14.69	714,739	+0.11(+0.76%)
May 07, 2009	14.17	14.67	13.96	14.58	654,996	+0.63(+4.51%)
May 06, 2009	14.42	14.51	12.48	13.95	1,720,894	+2.54(+22.29%)
May 05, 2009	11.53	11.62	11.08	11.41	325,195	-0.13(-1.09%)
May 04, 2009	11.43	12.35	11.01	11.53	1,049,768	-0.86(-6.93%)
May 01, 2009	13.06	13.31	12.38	12.39	359,014	-0.67(-5.12%)
Apr 30, 2009	12.84	13.55	12.84	13.06	453,821	+0.28(+2.16%)
Apr 29, 2009	12.66	12.84	12.41	12.78	233,355	+0.17(+1.37%)
Apr 28, 2009	12.06	12.92	12.02	12.61	439,324	+0.41(+3.35%)
Apr 27, 2009	11.81	12.24	11.59	12.20	224,265	+0.11(+0.91%)
Apr 24, 2009	11.44	12.22	11.33	12.09	210,730	+0.00(+0.00%)
Apr 23, 2009	12.23	12.48	11.81	12.09	189,939	+0.01(+0.07%)
Apr 22, 2009	11.85	12.78	11.66	12.08	241,560	-0.12(-0.97%)
Apr 21, 2009	12.55	12.55	11.24	12.20	1,103,870	-1.20(-8.93%)
Apr 20, 2009	13.78	14.07	13.20	13.40	214,600	-0.39(-2.80%)
Apr 17, 2009	13.49	13.97	13.25	13.78	121,857	+0.43(+3.18%)
Apr 16, 2009	13.10	13.74	12.86	13.36	207,648	+0.33(+2.54%)
Apr 15, 2009	12.55	13.27	12.55	13.03	148,997	+0.46(+3.63%)
Apr 14, 2009	12.32	12.75	12.24	12.57	254,328	+0.16(+1.27%)
Apr 13, 2009	13.07	13.10	12.25	12.41	348,268	-0.69(-5.29%)
Apr 09, 2009	13.56	13.82	12.99	13.11	504,712	-0.05(-0.36%)
Apr 08, 2009	12.96	13.37	12.84	13.15	647,400	+0.44(+3.47%)
Apr 07, 2009	12.99	13.01	12.63	12.71	123,796	-0.31(-2.36%)
Apr 06, 2009	12.98	13.10	12.84	13.02	127,451	-0.05(-0.36%)
Apr 03, 2009	12.50	13.15	12.31	13.07	325,633	-0.09(-0.66%)
Apr 02, 2009	13.59	14.33	12.98	13.15	428,980	-0.23(-1.71%)

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.