Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.88	15.98	15.59	15.62	2,463,652	-0.23(-1.45%)
Jun 29, 2009	15.59	15.91	15.42	15.85	2,019,937	+0.11(+0.70%)
Jun 26, 2009	15.28	15.86	15.28	15.74	1,851,537	+0.30(+1.96%)
Jun 25, 2009	15.20	15.60	14.84	15.44	2,786,432	+0.49(+3.26%)
Jun 24, 2009	14.98	15.23	14.89	14.95	3,191,828	+0.15(+0.99%)
Jun 23, 2009	14.98	15.08	14.77	14.80	2,659,267	-0.10(-0.68%)
Jun 22, 2009	15.38	15.43	14.90	14.90	1,759,083	-0.58(-3.74%)
Jun 19, 2009	15.62	15.69	15.47	15.48	2,678,653	+0.00(+0.00%)
Jun 18, 2009	15.62	15.76	15.47	15.48	2,623,545	-0.09(-0.59%)
Jun 17, 2009	15.55	15.84	15.43	15.58	2,713,921	-0.10(-0.64%)
Jun 16, 2009	16.00	16.05	15.61	15.68	2,166,563	-0.25(-1.56%)
Jun 15, 2009	15.92	16.16	15.80	15.92	2,292,511	-0.28(-1.70%)
Jun 12, 2009	16.11	16.28	15.92	16.20	1,596,102	-0.14(-0.84%)
Jun 11, 2009	15.90	16.40	15.82	16.34	1,806,820	+0.37(+2.30%)
Jun 10, 2009	16.36	16.40	15.81	15.97	2,898,719	-0.24(-1.47%)
Jun 09, 2009	16.30	16.90	15.76	16.21	4,339,579	-0.05(-0.28%)
Jun 08, 2009	15.78	16.37	15.70	16.26	3,431,075	+0.33(+2.08%)
Jun 05, 2009	15.70	15.93	15.33	15.92	4,414,757	+0.30(+1.94%)
Jun 04, 2009	15.92	15.92	15.54	15.62	2,630,014	+0.04(+0.24%)
Jun 03, 2009	16.46	16.50	15.48	15.58	6,019,133	-0.95(-5.73%)
Jun 02, 2009	16.40	16.94	16.40	16.53	2,522,750	-0.19(-1.15%)
Jun 01, 2009	16.65	17.00	16.55	16.72	2,054,662	+0.39(+2.36%)
May 29, 2009	16.20	16.52	16.14	16.34	3,729,873	+0.20(+1.25%)
May 28, 2009	15.98	16.24	15.89	16.14	2,602,834	+0.19(+1.21%)
May 27, 2009	16.14	16.36	15.84	15.94	3,442,841	-0.19(-1.20%)
May 26, 2009	15.64	16.25	15.64	16.14	3,338,380	+0.68(+4.37%)
May 22, 2009	15.31	15.63	15.23	15.46	1,865,091	+0.21(+1.39%)
May 21, 2009	15.37	15.56	15.06	15.25	2,194,710	-0.37(-2.38%)
May 20, 2009	15.69	15.95	15.59	15.62	3,722,740	-0.09(-0.56%)
May 19, 2009	15.43	15.95	15.31	15.71	1,981,843	+0.18(+1.14%)
May 18, 2009	14.99	15.58	14.97	15.53	1,556,401	+0.57(+3.78%)
May 15, 2009	15.00	15.20	14.73	14.97	2,381,029	-0.05(-0.35%)
May 14, 2009	14.68	15.04	14.66	15.02	2,062,859	+0.31(+2.10%)
May 13, 2009	14.43	14.82	14.19	14.71	3,728,722	-0.15(-1.01%)
May 12, 2009	15.05	15.23	14.53	14.86	2,665,581	-0.35(-2.32%)
May 11, 2009	15.25	15.47	15.09	15.21	2,237,933	-0.33(-2.10%)
May 08, 2009	15.51	15.71	15.18	15.54	2,517,661	+0.41(+2.69%)
May 07, 2009	15.90	16.33	14.76	15.13	5,331,374	-0.64(-4.04%)
May 06, 2009	15.39	15.84	15.05	15.77	2,746,680	+0.66(+4.39%)
May 05, 2009	14.75	15.15	14.41	15.11	2,218,253	+0.32(+2.15%)
May 04, 2009	13.94	14.90	13.90	14.79	3,336,693	+0.86(+6.15%)
May 01, 2009	13.83	14.12	13.69	13.93	1,196,454	+0.25(+1.81%)
Apr 30, 2009	13.97	14.53	13.62	13.68	3,766,862	-0.50(-3.55%)
Apr 29, 2009	13.64	14.29	13.54	14.19	2,836,828	+0.63(+4.63%)
Apr 28, 2009	13.37	13.62	12.99	13.56	2,946,930	+0.27(+1.99%)
Apr 27, 2009	14.21	14.21	13.21	13.30	5,306,544	-1.08(-7.50%)
Apr 24, 2009	14.32	14.67	14.17	14.37	1,972,254	+0.09(+0.62%)
Apr 23, 2009	14.24	14.67	14.11	14.29	3,315,156	-0.12(-0.86%)
Apr 22, 2009	14.18	14.72	14.10	14.41	2,498,544	+0.27(+1.88%)
Apr 21, 2009	13.96	14.25	13.73	14.14	2,724,945	+0.23(+1.65%)
Apr 20, 2009	14.22	14.62	13.83	13.91	2,684,134	-0.71(-4.84%)
Apr 17, 2009	14.85	14.85	14.52	14.62	2,865,803	-0.19(-1.31%)
Apr 16, 2009	14.67	15.03	14.42	14.82	3,680,091	-0.33(-2.16%)
Apr 15, 2009	14.56	15.14	14.19	15.14	4,464,475	+0.69(+4.77%)
Apr 14, 2009	14.49	14.65	14.15	14.45	3,623,262	+0.04(+0.31%)
Apr 13, 2009	14.15	14.52	13.91	14.41	3,153,385	+0.07(+0.49%)
Apr 09, 2009	13.91	14.36	13.60	14.34	2,716,738	+0.88(+6.57%)
Apr 08, 2009	13.53	13.74	13.27	13.45	2,969,037	+0.19(+1.40%)
Apr 07, 2009	13.17	13.48	13.09	13.27	2,561,357	-0.20(-1.51%)
Apr 06, 2009	13.71	13.73	13.39	13.47	1,768,173	-0.27(-1.93%)
Apr 03, 2009	13.48	13.74	12.76	13.74	1,907,696	+0.02(+0.13%)
Apr 02, 2009	12.75	13.80	12.75	13.72	5,661,752	+1.20(+9.61%)

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.