Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.64	13.64	13.15	13.26	7,760,756	-0.28(-2.09%)
Jun 29, 2009	13.58	13.64	13.02	13.55	9,528,242	-0.01(-0.05%)
Jun 26, 2009	13.42	13.64	13.28	13.56	6,444,446	+0.06(+0.43%)
Jun 25, 2009	12.98	13.50	12.97	13.50	9,274,654	+0.52(+3.98%)
Jun 24, 2009	13.16	13.26	12.93	12.98	4,338,196	-0.06(-0.45%)
Jun 23, 2009	13.31	13.56	12.89	13.04	8,775,425	-0.23(-1.75%)
Jun 22, 2009	13.79	13.85	13.26	13.27	5,507,617	-0.79(-5.59%)
Jun 19, 2009	13.74	14.06	13.72	14.06	10,959,025	+0.48(+3.51%)
Jun 18, 2009	13.44	13.78	13.30	13.58	5,744,498	+0.17(+1.24%)
Jun 17, 2009	13.78	13.79	13.10	13.41	14,319,035	-0.38(-2.78%)
Jun 16, 2009	13.94	14.11	13.77	13.80	5,446,654	-0.12(-0.83%)
Jun 15, 2009	14.30	14.43	13.80	13.91	7,106,962	-0.55(-3.80%)
Jun 12, 2009	14.42	14.67	14.30	14.46	2,463,975	-0.01(-0.05%)
Jun 11, 2009	14.34	14.84	14.32	14.47	5,562,291	+0.12(+0.81%)
Jun 10, 2009	14.58	14.60	14.12	14.35	3,531,355	-0.13(-0.90%)
Jun 09, 2009	14.43	14.63	14.29	14.48	4,773,037	+0.06(+0.45%)
Jun 08, 2009	14.43	14.61	14.32	14.42	2,286,966	-0.11(-0.75%)
Jun 05, 2009	15.10	15.12	14.21	14.53	12,447,247	-0.26(-1.76%)
Jun 04, 2009	14.30	14.97	14.23	14.79	8,269,059	+0.53(+3.75%)
Jun 03, 2009	14.27	14.41	14.12	14.25	4,081,022	-0.09(-0.60%)
Jun 02, 2009	14.53	14.61	14.25	14.34	8,077,582	-0.25(-1.68%)
Jun 01, 2009	14.66	14.94	14.43	14.58	6,721,145	+0.14(+1.00%)
May 29, 2009	14.24	14.66	14.06	14.44	3,562,202	+0.32(+2.25%)
May 28, 2009	14.23	14.32	13.71	14.12	10,220,268	+0.06(+0.46%)
May 27, 2009	14.77	14.86	14.01	14.06	8,792,380	-0.83(-5.58%)
May 26, 2009	13.81	14.89	13.81	14.89	5,705,739	+0.96(+6.90%)
May 22, 2009	14.22	14.43	13.93	13.93	4,655,796	-0.12(-0.87%)
May 21, 2009	14.09	14.22	13.87	14.05	10,776,503	-0.25(-1.77%)
May 20, 2009	15.18	15.37	14.22	14.30	17,862,288	-0.68(-4.53%)
May 19, 2009	15.65	15.73	14.93	14.98	9,806,586	-0.76(-4.82%)
May 18, 2009	15.07	15.83	15.07	15.74	2,710,337	+0.89(+5.98%)
May 15, 2009	15.18	15.27	14.72	14.85	3,325,103	-0.38(-2.51%)
May 14, 2009	14.86	15.39	14.80	15.23	4,382,738	+0.24(+1.59%)
May 13, 2009	15.65	15.70	15.00	15.00	6,505,678	-1.03(-6.44%)
May 12, 2009	16.46	17.00	15.60	16.03	9,102,888	-0.64(-3.81%)
May 11, 2009	16.80	17.06	16.58	16.66	8,132,941	-0.53(-3.11%)
May 08, 2009	16.06	17.29	16.06	17.20	10,334,191	+1.32(+8.33%)
May 07, 2009	16.96	17.03	15.84	15.88	10,624,126	-0.69(-4.18%)
May 06, 2009	15.89	16.63	15.73	16.57	8,971,245	+0.89(+5.67%)
May 05, 2009	15.96	16.01	15.42	15.68	3,002,163	-0.34(-2.12%)
May 04, 2009	14.93	16.05	14.83	16.02	7,700,475	+1.31(+8.89%)
May 01, 2009	15.11	15.34	14.61	14.71	5,593,543	-0.35(-2.35%)
Apr 30, 2009	15.97	15.98	15.03	15.07	5,667,423	-0.50(-3.20%)
Apr 29, 2009	14.76	15.57	14.76	15.57	4,747,935	+0.82(+5.53%)
Apr 28, 2009	14.38	15.13	14.38	14.75	3,880,473	+0.00(+0.00%)
Apr 27, 2009	15.21	15.37	14.61	14.75	8,014,610	-0.64(-4.13%)
Apr 24, 2009	14.77	15.78	14.72	15.39	11,695,904	+0.74(+5.08%)
Apr 23, 2009	14.76	15.05	14.24	14.64	7,568,844	-0.14(-0.93%)
Apr 22, 2009	14.83	15.78	14.72	14.78	10,079,711	-0.61(-3.99%)
Apr 21, 2009	13.99	15.39	13.65	15.39	9,064,266	+0.90(+6.23%)
Apr 20, 2009	15.53	15.70	14.49	14.49	6,825,378	-1.70(-10.49%)
Apr 17, 2009	15.88	16.53	15.43	16.19	6,968,521	+0.49(+3.13%)
Apr 16, 2009	15.77	15.99	14.88	15.70	5,925,054	+0.28(+1.83%)
Apr 15, 2009	14.87	15.49	14.40	15.42	6,298,497	+0.35(+2.35%)
Apr 14, 2009	16.25	16.36	15.00	15.06	4,927,941	-1.42(-8.59%)
Apr 13, 2009	15.41	16.53	15.26	16.48	8,588,435	+0.81(+5.16%)
Apr 09, 2009	14.57	15.70	14.57	15.67	5,361,616	+1.60(+11.34%)
Apr 08, 2009	14.22	14.32	13.72	14.07	3,699,443	-0.09(-0.61%)
Apr 07, 2009	14.32	14.59	14.14	14.16	3,707,154	-0.47(-3.21%)
Apr 06, 2009	14.90	14.90	14.40	14.63	2,149,713	-0.48(-3.20%)
Apr 03, 2009	14.89	15.12	14.56	15.11	2,841,635	+0.27(+1.85%)
Apr 02, 2009	14.82	15.01	14.61	14.84	4,567,619	+0.48(+3.37%)

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.