Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.54	18.54	17.52	17.55	307,709	-0.86(-4.67%)
Jun 29, 2009	18.14	18.71	17.94	18.41	210,974	+0.31(+1.70%)
Jun 26, 2009	18.31	18.49	18.00	18.10	1,202,082	-0.27(-1.50%)
Jun 25, 2009	18.16	18.51	18.08	18.37	313,833	+0.69(+3.93%)
Jun 24, 2009	17.29	18.23	17.28	17.68	328,422	+0.51(+2.96%)
Jun 23, 2009	16.82	17.39	16.46	17.17	406,622	+0.46(+2.76%)
Jun 22, 2009	17.18	17.29	16.69	16.71	202,984	-0.55(-3.18%)
Jun 19, 2009	17.74	17.92	17.07	17.26	779,268	-0.11(-0.60%)
Jun 18, 2009	17.91	17.91	17.28	17.36	253,816	-0.57(-3.15%)
Jun 17, 2009	17.76	18.28	17.30	17.93	195,098	+0.15(+0.82%)
Jun 16, 2009	18.13	18.96	17.68	17.78	234,351	-0.35(-1.92%)
Jun 15, 2009	18.96	19.03	17.92	18.13	269,432	-0.96(-5.04%)
Jun 12, 2009	18.71	19.10	18.41	19.09	158,890	+0.28(+1.50%)
Jun 11, 2009	19.31	19.51	18.59	18.81	409,937	-0.40(-2.06%)
Jun 10, 2009	20.01	20.01	18.51	19.21	452,185	-0.25(-1.29%)
Jun 09, 2009	19.02	19.79	18.92	19.46	394,690	+0.47(+2.47%)
Jun 08, 2009	18.64	19.23	18.54	18.99	299,141	+0.01(+0.04%)
Jun 05, 2009	18.58	19.01	18.21	18.98	487,320	+0.57(+3.12%)
Jun 04, 2009	18.30	18.50	17.99	18.41	442,635	+0.12(+0.66%)
Jun 03, 2009	18.38	18.71	18.13	18.29	387,101	-0.32(-1.74%)
Jun 02, 2009	17.49	18.93	17.38	18.61	456,189	+0.94(+5.30%)
Jun 01, 2009	17.09	17.95	16.42	17.67	374,975	+0.83(+4.94%)
May 29, 2009	16.79	20.20	16.15	16.84	357,272	+0.43(+2.61%)
May 28, 2009	16.38	16.56	15.15	16.41	389,151	+0.11(+0.69%)
May 27, 2009	17.03	17.81	16.16	16.30	393,791	-0.81(-4.72%)
May 26, 2009	16.03	17.40	15.97	17.11	468,172	+1.03(+6.44%)
May 22, 2009	16.28	16.52	15.83	16.07	609,279	-0.16(-1.00%)
May 21, 2009	15.77	16.53	15.59	16.23	555,510	+0.27(+1.67%)
May 20, 2009	16.79	17.15	15.92	15.97	725,273	-0.65(-3.89%)
May 19, 2009	17.07	17.16	16.48	16.61	371,166	-0.38(-2.24%)
May 18, 2009	16.00	17.25	15.89	16.99	481,373	+1.22(+7.74%)
May 15, 2009	16.10	16.63	15.55	15.77	509,694	-0.45(-2.79%)
May 14, 2009	16.09	16.79	15.85	16.22	378,148	+0.17(+1.06%)
May 13, 2009	17.24	17.37	16.01	16.06	588,539	-1.53(-8.69%)
May 12, 2009	18.08	18.08	16.76	17.58	508,056	-0.44(-2.42%)
May 11, 2009	18.22	18.45	17.61	18.02	500,257	-0.55(-2.96%)
May 08, 2009	17.61	18.77	17.26	18.57	521,372	+1.24(+7.13%)
May 07, 2009	18.77	19.03	17.07	17.33	669,897	-1.50(-7.98%)
May 06, 2009	18.78	18.98	17.91	18.83	1,101,616	+0.46(+2.51%)
May 05, 2009	17.87	18.76	17.71	18.37	740,519	+0.22(+1.20%)
May 04, 2009	16.43	18.20	16.14	18.16	1,188,200	+1.41(+8.39%)
May 01, 2009	17.13	17.17	15.96	16.75	1,982,905	-1.24(-6.87%)
Apr 30, 2009	19.26	20.18	17.99	17.99	754,265	-1.36(-7.02%)
Apr 29, 2009	18.62	19.60	18.39	19.34	547,869	+0.84(+4.54%)
Apr 28, 2009	18.14	18.87	17.87	18.50	540,349	+0.13(+0.70%)
Apr 27, 2009	17.47	18.52	17.42	18.37	827,476	+0.59(+3.32%)
Apr 24, 2009	17.26	18.15	17.01	17.78	630,562	+0.66(+3.87%)
Apr 23, 2009	17.54	17.57	16.60	17.12	697,664	-0.37(-2.12%)
Apr 22, 2009	16.56	18.12	16.53	17.49	558,567	+0.68(+4.04%)
Apr 21, 2009	15.70	17.06	15.57	16.81	696,867	+1.01(+6.39%)
Apr 20, 2009	16.94	17.23	15.72	15.80	731,966	-1.47(-8.51%)
Apr 17, 2009	16.99	17.52	16.99	17.28	588,689	+0.30(+1.76%)
Apr 16, 2009	16.16	17.32	16.16	16.98	829,683	+1.00(+6.27%)
Apr 15, 2009	14.98	16.57	14.75	15.97	793,437	+0.93(+6.18%)
Apr 14, 2009	15.45	15.62	14.72	15.05	485,876	-0.59(-3.77%)
Apr 13, 2009	15.74	15.92	15.34	15.63	440,703	-0.44(-2.71%)
Apr 09, 2009	15.07	16.09	15.01	16.07	545,954	+1.44(+9.83%)
Apr 08, 2009	14.71	15.00	14.22	14.63	497,082	+0.10(+0.72%)
Apr 07, 2009	15.09	15.12	14.24	14.53	489,273	-0.82(-5.37%)
Apr 06, 2009	15.70	15.91	14.94	15.35	497,111	-0.57(-3.55%)
Apr 03, 2009	15.71	16.16	15.42	15.92	458,468	+0.23(+1.44%)
Apr 02, 2009	15.12	16.44	15.12	15.69	764,339	+0.85(+5.72%)

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.