Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.75	20.80	19.75	20.19	453,187	+0.50(+2.53%)
Jun 29, 2009	19.00	20.51	18.87	19.69	519,249	+0.43(+2.22%)
Jun 26, 2009	18.40	19.45	18.15	19.27	511,077	+0.62(+3.30%)
Jun 25, 2009	17.91	18.65	17.72	18.65	365,916	+1.09(+6.23%)
Jun 24, 2009	17.23	18.07	17.05	17.56	617,058	+0.19(+1.12%)
Jun 23, 2009	18.85	19.28	17.29	17.36	667,089	-1.48(-7.83%)
Jun 22, 2009	19.30	19.58	18.55	18.84	465,031	-0.62(-3.19%)
Jun 19, 2009	19.47	19.73	19.09	19.46	411,854	+0.43(+2.24%)
Jun 18, 2009	18.88	19.45	18.18	19.03	228,025	+0.41(+2.19%)
Jun 17, 2009	19.49	19.59	18.34	18.63	464,685	-0.78(-4.04%)
Jun 16, 2009	19.64	20.02	18.94	19.41	540,466	+0.06(+0.33%)
Jun 15, 2009	19.85	19.97	18.89	19.34	830,300	-0.75(-3.74%)
Jun 12, 2009	19.72	20.76	19.47	20.10	874,622	+0.06(+0.29%)
Jun 11, 2009	21.30	21.66	19.63	20.04	756,196	-1.26(-5.90%)
Jun 10, 2009	21.58	22.01	20.63	21.29	769,398	+0.10(+0.46%)
Jun 09, 2009	19.48	21.72	19.39	21.20	971,929	+1.99(+10.38%)
Jun 08, 2009	18.45	19.66	18.35	19.20	454,492	-0.24(-1.23%)
Jun 05, 2009	19.12	19.72	18.48	19.44	491,725	+0.53(+2.81%)
Jun 04, 2009	18.90	18.91	17.97	18.91	328,214	+0.25(+1.35%)
Jun 03, 2009	18.31	19.15	18.13	18.66	299,197	+0.13(+0.70%)
Jun 02, 2009	19.20	19.27	18.15	18.53	480,347	-0.87(-4.47%)
Jun 01, 2009	18.52	19.52	18.14	19.40	523,361	+1.44(+8.04%)
May 29, 2009	17.78	18.67	17.47	17.95	433,773	+0.22(+1.24%)
May 28, 2009	18.09	18.27	16.94	17.73	484,011	+0.06(+0.33%)
May 27, 2009	18.60	18.84	17.43	17.67	506,763	-0.78(-4.21%)
May 26, 2009	16.70	18.82	16.70	18.45	651,969	+1.52(+8.99%)
May 22, 2009	17.58	17.96	16.68	16.93	438,082	-0.51(-2.93%)
May 21, 2009	17.82	18.27	16.68	17.44	725,294	-1.00(-5.44%)
May 20, 2009	18.70	19.83	18.14	18.45	710,191	+0.06(+0.32%)
May 19, 2009	17.88	18.90	16.96	18.39	841,606	+0.38(+2.08%)
May 18, 2009	16.92	18.43	16.64	18.01	650,832	+1.42(+8.59%)
May 15, 2009	16.96	18.62	16.14	16.59	721,950	-0.74(-4.30%)
May 14, 2009	17.35	18.04	16.51	17.33	1,244,686	+0.03(+0.19%)
May 13, 2009	16.83	17.83	15.95	17.30	1,638,747	+0.23(+1.33%)
May 12, 2009	18.60	18.81	16.82	17.07	1,202,847	-1.52(-8.18%)
May 11, 2009	19.34	19.42	18.45	18.59	900,658	-0.65(-3.36%)
May 08, 2009	20.26	20.27	18.18	19.24	1,370,902	-0.07(-0.37%)
May 07, 2009	20.72	21.53	19.22	19.31	1,184,286	-1.57(-7.50%)
May 06, 2009	21.81	22.20	19.99	20.88	1,085,399	-1.03(-4.70%)
May 05, 2009	21.72	22.21	21.21	21.91	958,290	-0.37(-1.66%)
May 04, 2009	21.75	22.28	21.69	22.28	1,461,131	+0.52(+2.38%)
May 01, 2009	20.39	22.03	20.39	21.76	1,131,753	+1.02(+4.90%)
Apr 30, 2009	19.49	22.47	19.49	20.74	1,983,214	+1.26(+6.48%)
Apr 29, 2009	18.60	20.39	18.45	19.48	1,717,599	+1.09(+5.95%)
Apr 28, 2009	18.30	19.90	17.80	18.39	3,302,005	+1.46(+8.65%)
Apr 27, 2009	15.92	17.28	15.59	16.92	1,413,091	+0.49(+2.99%)
Apr 24, 2009	14.55	16.57	14.47	16.43	1,293,591	+1.81(+12.35%)
Apr 23, 2009	14.29	15.69	13.89	14.63	792,303	+0.17(+1.21%)
Apr 22, 2009	12.12	14.63	11.97	14.45	1,153,755	+2.07(+16.68%)
Apr 21, 2009	11.54	12.50	11.49	12.39	550,013	+0.71(+6.04%)
Apr 20, 2009	11.65	12.30	11.58	11.68	541,461	-0.39(-3.22%)
Apr 17, 2009	11.44	12.70	11.34	12.07	737,644	+0.76(+6.70%)
Apr 16, 2009	11.05	11.43	10.88	11.31	903,299	+0.47(+4.30%)
Apr 15, 2009	10.94	11.31	10.46	10.84	679,070	-0.28(-2.56%)
Apr 14, 2009	11.25	12.17	10.71	11.13	550,387	-0.34(-2.94%)
Apr 13, 2009	10.71	11.86	10.32	11.47	744,283	+0.56(+5.17%)
Apr 09, 2009	9.899	11.17	9.795	10.90	825,889	+1.32(+13.78%)
Apr 08, 2009	9.420	9.614	9.193	9.582	421,340	+0.35(+3.79%)
Apr 07, 2009	9.452	9.614	9.090	9.232	394,168	-0.10(-1.04%)
Apr 06, 2009	8.760	9.413	8.384	9.329	434,332	+0.13(+1.41%)
Apr 03, 2009	9.485	9.485	8.902	9.200	605,856	-0.31(-3.27%)
Apr 02, 2009	8.572	10.12	8.455	9.511	1,159,965	+1.24(+14.95%)

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.