Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.05	19.37	18.94	19.19	137,526	+0.01(+0.05%)
Jun 29, 2009	18.89	19.25	18.57	19.18	222,701	+0.21(+1.08%)
Jun 26, 2009	19.01	19.17	18.70	18.98	303,611	-0.07(-0.34%)
Jun 25, 2009	18.39	19.28	17.75	19.04	441,943	+1.12(+6.26%)
Jun 24, 2009	17.80	18.29	17.75	17.92	185,348	+0.21(+1.16%)
Jun 23, 2009	17.98	18.05	17.68	17.72	175,075	-0.26(-1.46%)
Jun 22, 2009	17.70	18.04	17.43	17.98	388,572	+0.17(+0.94%)
Jun 19, 2009	16.85	17.99	16.83	17.81	440,044	+1.22(+7.38%)
Jun 18, 2009	16.35	16.77	16.35	16.59	152,911	+0.17(+1.02%)
Jun 17, 2009	15.94	16.52	15.83	16.42	104,635	+0.53(+3.35%)
Jun 16, 2009	16.12	16.12	15.74	15.88	132,484	-0.06(-0.35%)
Jun 15, 2009	16.25	16.25	15.75	15.94	168,139	-0.42(-2.57%)
Jun 12, 2009	16.21	16.59	16.06	16.36	139,105	+0.08(+0.52%)
Jun 11, 2009	16.19	16.47	16.11	16.28	188,114	+0.07(+0.46%)
Jun 10, 2009	16.59	16.91	15.98	16.20	173,266	-0.18(-1.08%)
Jun 09, 2009	16.53	16.71	16.32	16.38	131,779	-0.03(-0.17%)
Jun 08, 2009	16.33	16.71	16.22	16.41	135,542	-0.23(-1.40%)
Jun 05, 2009	16.58	16.82	16.34	16.64	178,968	-0.43(-2.52%)
Jun 04, 2009	17.24	17.39	16.71	17.07	266,865	-0.21(-1.24%)
Jun 03, 2009	17.19	17.60	17.07	17.29	142,356	-0.08(-0.48%)
Jun 02, 2009	16.83	17.54	16.77	17.37	337,948	+0.42(+2.48%)
Jun 01, 2009	16.53	17.04	16.52	16.95	226,597	+0.61(+3.72%)
May 29, 2009	16.16	16.39	15.80	16.34	229,235	+0.19(+1.16%)
May 28, 2009	16.45	16.52	16.03	16.16	126,483	-0.18(-1.09%)
May 27, 2009	16.15	16.43	15.97	16.33	153,171	+0.14(+0.87%)
May 26, 2009	15.58	16.31	15.52	16.19	192,564	+0.44(+2.79%)
May 22, 2009	15.96	16.00	15.75	15.75	98,653	-0.17(-1.06%)
May 21, 2009	15.76	16.05	15.50	15.92	208,577	+0.03(+0.18%)
May 20, 2009	15.91	16.16	15.60	15.89	412,334	+0.09(+0.59%)
May 19, 2009	15.88	16.03	15.61	15.80	236,100	-0.10(-0.65%)
May 18, 2009	15.25	15.98	15.22	15.90	359,545	+0.75(+4.93%)
May 15, 2009	15.25	15.28	14.81	15.16	134,423	-0.07(-0.43%)
May 14, 2009	15.07	15.59	14.78	15.22	221,230	+0.25(+1.69%)
May 13, 2009	15.40	15.57	14.89	14.97	193,096	-0.70(-4.47%)
May 12, 2009	15.89	15.89	15.42	15.67	155,677	-0.21(-1.30%)
May 11, 2009	15.55	15.94	15.45	15.88	202,473	-0.01(-0.06%)
May 08, 2009	15.64	15.99	15.45	15.88	386,909	+0.31(+1.98%)
May 07, 2009	14.95	15.88	14.95	15.58	426,434	+0.62(+4.16%)
May 06, 2009	15.20	15.51	14.61	14.95	287,740	-0.16(-1.09%)
May 05, 2009	14.92	15.38	14.74	15.12	364,689	+0.04(+0.25%)
May 04, 2009	14.20	15.09	14.06	15.08	794,580	+0.93(+6.53%)
May 01, 2009	14.06	14.17	13.81	14.16	470,376	+0.03(+0.20%)
Apr 30, 2009	13.50	14.46	12.65	14.13	920,936	-0.08(-0.59%)
Apr 29, 2009	13.96	14.38	13.85	14.21	413,774	+0.33(+2.35%)
Apr 28, 2009	13.68	14.32	13.68	13.89	273,386	+0.10(+0.75%)
Apr 27, 2009	13.59	14.18	13.57	13.78	223,045	-0.05(-0.34%)
Apr 24, 2009	13.58	14.04	13.32	13.83	443,618	+0.34(+2.49%)
Apr 23, 2009	14.10	14.10	13.13	13.49	248,808	-0.60(-4.24%)
Apr 22, 2009	14.07	14.51	13.84	14.09	285,115	-0.20(-1.37%)
Apr 21, 2009	14.04	14.48	13.89	14.29	209,811	+0.23(+1.66%)
Apr 20, 2009	14.02	14.23	13.45	14.05	298,871	-0.26(-1.83%)
Apr 17, 2009	14.31	14.48	14.06	14.32	177,027	+0.07(+0.46%)
Apr 16, 2009	14.03	14.53	13.64	14.25	554,536	+0.06(+0.40%)
Apr 15, 2009	14.53	15.03	14.05	14.19	402,735	-0.39(-2.69%)
Apr 14, 2009	14.59	14.89	14.20	14.59	543,216	-0.27(-1.82%)
Apr 13, 2009	14.89	15.00	14.67	14.86	190,811	-0.15(-1.00%)
Apr 09, 2009	15.10	15.39	14.86	15.01	493,817	+0.10(+0.69%)
Apr 08, 2009	14.50	14.93	14.11	14.90	538,386	+0.40(+2.77%)
Apr 07, 2009	16.11	16.11	14.22	14.50	1,619,370	-2.07(-12.51%)
Apr 06, 2009	17.06	17.51	16.47	16.58	236,594	-0.72(-4.16%)
Apr 03, 2009	17.35	17.52	16.76	17.30	206,668	-0.06(-0.32%)
Apr 02, 2009	16.58	17.91	16.47	17.35	322,160	+1.01(+6.18%)

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.