Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.07	16.10	15.84	15.88	339,735	-0.23(-1.40%)
Jun 29, 2009	16.00	16.18	15.46	16.11	301,718	+0.13(+0.79%)
Jun 26, 2009	15.72	16.05	15.36	15.98	936,533	+0.15(+0.98%)
Jun 25, 2009	15.29	15.83	14.95	15.83	418,956	+0.70(+4.65%)
Jun 24, 2009	15.16	15.29	14.95	15.13	318,214	+0.11(+0.70%)
Jun 23, 2009	15.27	15.39	15.01	15.02	297,301	-0.13(-0.84%)
Jun 22, 2009	15.43	15.50	15.15	15.15	396,852	-0.41(-2.62%)
Jun 19, 2009	15.22	15.64	15.10	15.55	620,297	+0.47(+3.12%)
Jun 18, 2009	14.78	15.13	14.65	15.08	356,817	+0.24(+1.61%)
Jun 17, 2009	14.67	14.98	14.51	14.84	365,110	+0.23(+1.54%)
Jun 16, 2009	14.59	14.71	14.54	14.62	474,998	+0.08(+0.53%)
Jun 15, 2009	14.20	14.58	13.85	14.54	937,363	+0.23(+1.57%)
Jun 12, 2009	14.03	14.45	14.01	14.32	478,628	+0.18(+1.29%)
Jun 11, 2009	13.30	14.21	13.11	14.13	1,124,739	+0.90(+6.81%)
Jun 10, 2009	13.33	13.34	13.04	13.23	256,124	-0.06(-0.42%)
Jun 09, 2009	13.46	13.49	13.25	13.29	205,356	-0.16(-1.20%)
Jun 08, 2009	13.44	13.59	13.32	13.45	402,464	-0.16(-1.19%)
Jun 05, 2009	13.70	13.73	13.50	13.61	422,264	-0.06(-0.46%)
Jun 04, 2009	13.73	13.73	13.48	13.68	498,094	-0.06(-0.41%)
Jun 03, 2009	13.54	13.75	13.48	13.73	671,830	+0.06(+0.46%)
Jun 02, 2009	13.58	13.73	13.48	13.67	446,395	+0.08(+0.57%)
Jun 01, 2009	13.65	13.76	13.37	13.59	405,978	+0.15(+1.10%)
May 29, 2009	13.58	13.68	13.25	13.44	511,396	+0.03(+0.21%)
May 28, 2009	13.70	13.70	13.29	13.42	650,568	-0.11(-0.83%)
May 27, 2009	13.69	13.74	13.46	13.53	414,812	-0.19(-1.38%)
May 26, 2009	13.18	13.72	13.16	13.72	838,557	+0.53(+4.00%)
May 22, 2009	13.35	13.44	13.10	13.19	639,841	-0.06(-0.48%)
May 21, 2009	13.77	13.96	13.25	13.25	1,207,269	-0.61(-4.41%)
May 20, 2009	13.82	14.18	13.75	13.87	823,389	+0.11(+0.77%)
May 19, 2009	13.73	13.94	13.47	13.76	675,596	+0.03(+0.20%)
May 18, 2009	13.10	13.78	13.05	13.73	756,001	+0.72(+5.51%)
May 15, 2009	12.71	13.12	12.63	13.01	418,791	+0.26(+2.04%)
May 14, 2009	12.67	12.98	12.21	12.75	588,363	+0.09(+0.72%)
May 13, 2009	12.55	12.78	12.47	12.66	459,520	-0.08(-0.61%)
May 12, 2009	13.22	13.22	12.61	12.74	314,410	-0.04(-0.27%)
May 11, 2009	12.97	13.09	12.60	12.78	270,700	-0.37(-2.84%)
May 08, 2009	12.75	13.27	12.61	13.15	520,635	+0.52(+4.12%)
May 07, 2009	12.56	12.87	12.40	12.63	440,164	+0.16(+1.30%)
May 06, 2009	12.59	12.59	12.04	12.47	511,952	-0.04(-0.34%)
May 05, 2009	12.35	12.54	12.21	12.51	548,108	+0.09(+0.74%)
May 04, 2009	12.35	12.62	12.21	12.42	355,785	+0.06(+0.51%)
May 01, 2009	12.24	12.47	12.18	12.35	481,487	+0.13(+1.04%)
Apr 30, 2009	12.42	12.72	12.18	12.23	541,864	-0.14(-1.14%)
Apr 29, 2009	12.57	12.61	12.26	12.37	579,812	-0.15(-1.24%)
Apr 28, 2009	12.60	12.87	12.37	12.52	546,533	-0.14(-1.11%)
Apr 27, 2009	11.75	12.87	11.74	12.66	1,509,540	+1.24(+10.84%)
Apr 24, 2009	11.40	11.57	11.26	11.42	660,832	+0.08(+0.68%)
Apr 23, 2009	11.66	11.71	11.21	11.35	615,943	-0.34(-2.89%)
Apr 22, 2009	11.54	11.88	11.26	11.69	705,885	+0.03(+0.24%)
Apr 21, 2009	11.37	11.73	11.04	11.66	794,509	+0.32(+2.86%)
Apr 20, 2009	11.25	11.40	10.73	11.33	1,511,057	+0.48(+4.41%)
Apr 17, 2009	11.01	11.07	10.73	10.85	1,328,883	-0.12(-1.09%)
Apr 16, 2009	10.72	12.28	10.40	10.97	3,916,367	-1.36(-11.01%)
Apr 15, 2009	11.99	12.39	11.96	12.33	393,844	+0.24(+1.98%)
Apr 14, 2009	12.36	12.36	11.95	12.09	488,099	-0.08(-0.69%)
Apr 13, 2009	12.42	12.48	12.05	12.18	522,384	-0.33(-2.64%)
Apr 09, 2009	12.35	12.52	12.28	12.51	404,910	+0.34(+2.83%)
Apr 08, 2009	12.02	12.16	11.74	12.16	266,197	+0.27(+2.31%)
Apr 07, 2009	12.06	12.23	11.88	11.89	429,242	-0.18(-1.46%)
Apr 06, 2009	12.17	12.37	11.90	12.06	301,284	-0.23(-1.89%)
Apr 03, 2009	12.59	12.63	12.10	12.30	719,240	-0.33(-2.62%)
Apr 02, 2009	12.97	13.01	12.56	12.63	981,844	-0.11(-0.83%)

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.