Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.48	14.60	14.19	14.46	589,780	+0.00(+0.00%)
Jun 29, 2009	14.15	14.61	13.94	14.46	318,797	+0.28(+1.97%)
Jun 26, 2009	13.89	14.24	13.80	14.18	1,133,329	+0.25(+1.79%)
Jun 25, 2009	13.91	14.01	13.50	13.93	268,960	+0.38(+2.80%)
Jun 24, 2009	13.46	14.02	13.21	13.55	378,475	+0.24(+1.80%)
Jun 23, 2009	13.24	13.62	13.03	13.31	512,279	+0.23(+1.76%)
Jun 22, 2009	13.17	13.42	12.26	13.08	945,897	-0.09(-0.68%)
Jun 19, 2009	14.12	14.12	13.17	13.17	732,556	-0.69(-4.98%)
Jun 18, 2009	14.00	14.01	13.58	13.86	259,938	-0.12(-0.86%)
Jun 17, 2009	13.76	14.12	13.36	13.98	712,770	+0.24(+1.75%)
Jun 16, 2009	14.24	14.47	13.70	13.74	475,089	-0.54(-3.78%)
Jun 15, 2009	14.54	14.54	13.99	14.28	559,490	-0.32(-2.19%)
Jun 12, 2009	15.23	15.23	14.50	14.60	407,752	-0.60(-3.95%)
Jun 11, 2009	15.15	15.75	15.15	15.20	379,514	-0.46(-2.94%)
Jun 10, 2009	16.29	16.35	15.23	15.66	312,673	-0.58(-3.57%)
Jun 09, 2009	16.33	16.83	16.24	16.24	395,487	-0.07(-0.43%)
Jun 08, 2009	16.22	16.44	15.85	16.31	495,736	-0.10(-0.61%)
Jun 05, 2009	16.09	16.58	15.88	16.41	404,102	+0.36(+2.24%)
Jun 04, 2009	15.78	16.14	15.60	16.05	358,821	+0.31(+1.97%)
Jun 03, 2009	15.75	15.76	15.35	15.74	311,272	-0.09(-0.57%)
Jun 02, 2009	15.02	16.00	14.78	15.83	569,216	+0.82(+5.46%)
Jun 01, 2009	14.76	15.11	14.62	15.01	516,345	+0.51(+3.52%)
May 29, 2009	14.09	14.50	13.80	14.50	555,539	+0.50(+3.57%)
May 28, 2009	13.99	14.17	13.60	14.00	694,792	+0.07(+0.50%)
May 27, 2009	14.20	14.55	13.92	13.93	353,108	-0.40(-2.79%)
May 26, 2009	13.47	14.41	13.38	14.33	361,310	+0.78(+5.76%)
May 22, 2009	13.73	13.82	13.51	13.55	338,713	-0.14(-1.02%)
May 21, 2009	13.92	14.25	13.43	13.69	463,705	-0.41(-2.91%)
May 20, 2009	14.52	14.90	13.99	14.10	484,890	-0.46(-3.16%)
May 19, 2009	14.60	14.74	14.14	14.56	675,196	-0.31(-2.08%)
May 18, 2009	14.53	14.92	14.44	14.87	314,913	+0.44(+3.05%)
May 15, 2009	14.74	14.86	14.20	14.43	428,345	-0.34(-2.30%)
May 14, 2009	14.44	15.01	14.38	14.77	556,079	+0.32(+2.21%)
May 13, 2009	15.12	15.12	14.33	14.45	644,102	-0.68(-4.49%)
May 12, 2009	15.17	15.32	14.83	15.13	611,390	-0.06(-0.39%)
May 11, 2009	15.30	15.76	15.02	15.19	749,011	-0.51(-3.25%)
May 08, 2009	17.00	17.17	15.41	15.70	1,048,512	-0.52(-3.21%)
May 07, 2009	16.55	16.70	15.92	16.22	523,143	-0.24(-1.46%)
May 06, 2009	17.04	17.09	16.00	16.46	601,002	-0.54(-3.18%)
May 05, 2009	17.78	18.12	16.56	17.00	607,146	-0.65(-3.68%)
May 04, 2009	17.54	17.92	17.29	17.65	958,993	+0.54(+3.16%)
May 01, 2009	15.96	17.71	15.96	17.11	1,238,600	+1.21(+7.61%)
Apr 30, 2009	15.95	16.18	15.80	15.90	1,048,070	+0.13(+0.82%)
Apr 29, 2009	14.96	15.80	14.88	15.77	455,063	+0.88(+5.91%)
Apr 28, 2009	14.58	15.15	14.44	14.89	556,457	+0.24(+1.64%)
Apr 27, 2009	14.79	15.02	14.14	14.65	691,457	-0.24(-1.61%)
Apr 24, 2009	14.22	15.06	14.05	14.89	391,648	+0.80(+5.68%)
Apr 23, 2009	14.05	14.20	13.87	14.09	297,434	+0.03(+0.21%)
Apr 22, 2009	14.11	14.43	14.00	14.06	369,736	-0.15(-1.06%)
Apr 21, 2009	13.88	14.30	13.71	14.21	343,268	+0.31(+2.23%)
Apr 20, 2009	14.72	14.72	13.78	13.90	311,997	-0.93(-6.27%)
Apr 17, 2009	14.62	14.92	14.33	14.83	397,088	+0.26(+1.78%)
Apr 16, 2009	14.19	14.72	13.85	14.57	488,819	+0.57(+4.07%)
Apr 15, 2009	13.72	14.15	13.68	14.00	284,805	+0.28(+2.04%)
Apr 14, 2009	14.38	14.46	13.59	13.72	387,855	-0.71(-4.92%)
Apr 13, 2009	14.48	14.58	14.08	14.43	331,429	-0.08(-0.55%)
Apr 09, 2009	14.04	14.94	13.85	14.51	416,699	+0.73(+5.30%)
Apr 08, 2009	13.49	13.79	13.37	13.78	191,048	+0.36(+2.68%)
Apr 07, 2009	13.94	14.12	13.41	13.42	250,069	-0.63(-4.48%)
Apr 06, 2009	14.06	14.21	13.37	14.05	358,214	-0.17(-1.20%)
Apr 03, 2009	14.21	14.38	13.63	14.22	405,594	-0.07(-0.49%)
Apr 02, 2009	14.32	14.71	14.10	14.29	609,355	+0.32(+2.29%)

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.