Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.00	23.33	22.43	22.62	309,327	-0.67(-2.86%)
Jun 29, 2009	23.53	23.93	22.65	23.29	152,724	-0.13(-0.55%)
Jun 26, 2009	23.19	23.80	22.95	23.42	586,076	-0.22(-0.94%)
Jun 25, 2009	22.86	23.68	21.94	23.64	261,935	+1.20(+5.36%)
Jun 24, 2009	22.78	23.57	22.20	22.44	314,720	+0.00(+0.00%)
Jun 23, 2009	22.29	22.96	21.22	22.44	431,774	+0.26(+1.17%)
Jun 22, 2009	23.56	23.56	21.89	22.18	401,208	-1.75(-7.30%)
Jun 19, 2009	23.85	24.90	23.53	23.92	472,648	+0.67(+2.86%)
Jun 18, 2009	23.11	23.80	22.32	23.26	483,801	+0.37(+1.62%)
Jun 17, 2009	23.88	23.97	22.42	22.89	621,280	+0.50(+2.23%)
Jun 16, 2009	23.33	24.33	22.25	22.39	469,244	-0.33(-1.46%)
Jun 15, 2009	23.16	23.77	22.00	22.72	566,431	-1.66(-6.82%)
Jun 12, 2009	23.28	25.19	22.59	24.39	780,849	+0.76(+3.21%)
Jun 11, 2009	22.48	24.88	22.38	23.63	1,041,068	+1.19(+5.32%)
Jun 10, 2009	20.43	22.65	20.43	22.44	1,231,101	+3.65(+19.44%)
Jun 09, 2009	17.63	18.91	17.63	18.78	268,145	+1.23(+7.00%)
Jun 08, 2009	17.53	18.29	17.28	17.56	218,101	-0.76(-4.14%)
Jun 05, 2009	18.49	18.95	17.89	18.31	497,069	+0.18(+0.97%)
Jun 04, 2009	16.98	18.45	16.25	18.14	281,494	+1.21(+7.15%)
Jun 03, 2009	18.52	18.52	16.51	16.93	307,183	-1.78(-9.54%)
Jun 02, 2009	18.36	18.86	18.05	18.71	249,334	+0.51(+2.79%)
Jun 01, 2009	17.15	18.40	17.15	18.20	301,419	+1.19(+7.01%)
May 29, 2009	16.71	17.09	16.64	17.01	203,532	+0.70(+4.31%)
May 28, 2009	16.09	16.61	15.69	16.31	184,772	+0.66(+4.19%)
May 27, 2009	15.48	16.87	15.48	15.65	227,163	-0.02(-0.12%)
May 26, 2009	15.12	15.97	15.02	15.67	204,713	+0.55(+3.61%)
May 22, 2009	16.09	16.51	15.07	15.12	180,136	-0.78(-4.88%)
May 21, 2009	16.41	16.60	15.69	15.90	156,795	-0.89(-5.29%)
May 20, 2009	17.24	18.07	16.66	16.79	248,091	-0.18(-1.04%)
May 19, 2009	15.89	17.31	15.74	16.96	335,707	+1.25(+7.94%)
May 18, 2009	15.22	16.14	15.21	15.72	202,061	+0.64(+4.23%)
May 15, 2009	15.26	15.78	14.79	15.08	180,728	-0.35(-2.28%)
May 14, 2009	15.29	15.82	14.79	15.43	238,802	+0.17(+1.09%)
May 13, 2009	16.41	16.42	15.22	15.26	195,507	-1.62(-9.58%)
May 12, 2009	17.74	17.87	16.41	16.88	189,623	-0.52(-2.98%)
May 11, 2009	18.23	18.23	17.01	17.40	184,229	-1.39(-7.38%)
May 08, 2009	18.44	18.79	17.87	18.78	148,283	+1.02(+5.72%)
May 07, 2009	18.94	19.21	17.34	17.77	366,563	-1.21(-6.38%)
May 06, 2009	19.84	20.03	18.55	18.98	404,529	-0.43(-2.24%)
May 05, 2009	19.78	19.92	18.73	19.41	512,663	-0.53(-2.64%)
May 04, 2009	19.76	20.80	19.39	19.94	570,413	+0.71(+3.70%)
May 01, 2009	16.84	19.78	16.82	19.23	756,809	+2.27(+13.41%)
Apr 30, 2009	16.21	17.77	15.99	16.95	724,684	+0.84(+5.22%)
Apr 29, 2009	16.03	17.74	15.90	16.11	702,547	-2.26(-12.32%)
Apr 28, 2009	17.85	18.76	17.57	18.38	267,227	+0.25(+1.38%)
Apr 27, 2009	19.23	19.23	17.77	18.13	211,975	-1.55(-7.89%)
Apr 24, 2009	18.55	20.19	18.40	19.68	387,122	+1.18(+6.40%)
Apr 23, 2009	19.69	19.91	18.14	18.50	284,578	-1.19(-6.06%)
Apr 22, 2009	19.10	20.49	18.62	19.69	341,503	+0.20(+1.04%)
Apr 21, 2009	18.35	19.73	18.28	19.49	392,962	+0.67(+3.59%)
Apr 20, 2009	18.69	19.36	18.54	18.81	430,271	-0.63(-3.23%)
Apr 17, 2009	18.62	19.52	18.12	19.44	180,804	+0.92(+4.99%)
Apr 16, 2009	18.07	18.79	17.58	18.52	161,703	+0.67(+3.73%)
Apr 15, 2009	17.72	17.89	16.96	17.85	203,322	-0.05(-0.26%)
Apr 14, 2009	17.66	18.66	16.96	17.90	317,575	-0.10(-0.57%)
Apr 13, 2009	16.74	18.22	16.62	18.00	253,608	+0.85(+4.96%)
Apr 09, 2009	16.04	17.22	16.04	17.15	220,434	+1.68(+10.88%)
Apr 08, 2009	15.14	15.53	14.79	15.47	203,704	+0.65(+4.37%)
Apr 07, 2009	16.46	16.46	14.79	14.82	262,682	-2.10(-12.40%)
Apr 06, 2009	17.29	17.36	16.26	16.92	262,271	-0.63(-3.58%)
Apr 03, 2009	16.39	17.60	15.84	17.55	381,424	+1.16(+7.11%)
Apr 02, 2009	15.52	17.29	15.35	16.38	328,819	+1.43(+9.59%)

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.