Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.22	16.92	15.98	16.78	536,874	+0.75(+4.68%)
Jun 29, 2009	16.37	16.37	15.88	16.03	322,118	-0.48(-2.91%)
Jun 26, 2009	15.92	16.58	15.66	16.51	1,279,834	+0.56(+3.51%)
Jun 25, 2009	15.96	16.00	15.30	15.95	214,449	+0.40(+2.57%)
Jun 24, 2009	15.80	15.80	15.36	15.55	149,092	-0.16(-1.02%)
Jun 23, 2009	15.89	16.00	15.45	15.71	219,142	-0.14(-0.88%)
Jun 22, 2009	16.00	16.00	15.45	15.85	341,616	-0.15(-0.94%)
Jun 19, 2009	15.72	16.00	15.72	16.00	743,319	+0.43(+2.76%)
Jun 18, 2009	15.25	15.65	15.03	15.57	426,724	+0.22(+1.43%)
Jun 17, 2009	14.79	15.38	14.68	15.35	1,033,750	+0.52(+3.51%)
Jun 16, 2009	14.86	15.01	14.62	14.83	322,853	-0.02(-0.13%)
Jun 15, 2009	14.67	14.91	14.16	14.85	187,529	+0.13(+0.88%)
Jun 12, 2009	14.33	14.75	14.16	14.72	143,115	+0.25(+1.73%)
Jun 11, 2009	14.49	14.84	14.43	14.47	330,510	-0.02(-0.14%)
Jun 10, 2009	13.85	14.53	13.80	14.49	296,791	+0.84(+6.15%)
Jun 09, 2009	13.57	13.89	13.50	13.65	573,392	+0.23(+1.71%)
Jun 08, 2009	13.55	13.74	13.41	13.42	156,009	-0.03(-0.22%)
Jun 05, 2009	13.40	13.81	13.25	13.45	242,865	+0.19(+1.43%)
Jun 04, 2009	13.25	13.69	13.04	13.26	406,474	+0.22(+1.69%)
Jun 03, 2009	13.60	13.68	12.74	13.04	373,687	-0.46(-3.41%)
Jun 02, 2009	13.91	14.03	13.46	13.50	309,202	-0.53(-3.78%)
Jun 01, 2009	13.80	14.10	13.67	14.03	237,351	+0.47(+3.47%)
May 29, 2009	13.51	14.19	13.51	13.56	457,644	+0.04(+0.30%)
May 28, 2009	14.34	14.48	13.49	13.52	277,010	-0.88(-6.11%)
May 27, 2009	14.33	14.51	14.15	14.40	246,412	-0.02(-0.14%)
May 26, 2009	14.04	14.61	13.84	14.42	452,477	+0.16(+1.12%)
May 22, 2009	14.32	14.50	14.17	14.26	50,062	+0.00(+0.00%)
May 21, 2009	13.94	14.60	13.75	14.26	141,405	+0.12(+0.85%)
May 20, 2009	13.91	14.49	13.48	14.14	249,930	+0.09(+0.64%)
May 19, 2009	14.30	14.33	13.75	14.05	228,240	-0.35(-2.43%)
May 18, 2009	14.52	14.75	14.29	14.40	158,058	+0.05(+0.35%)
May 15, 2009	14.28	14.56	14.17	14.35	361,786	+0.16(+1.13%)
May 14, 2009	14.79	15.41	14.18	14.19	222,676	-0.57(-3.86%)
May 13, 2009	15.14	15.40	14.75	14.76	113,003	-0.58(-3.78%)
May 12, 2009	14.96	15.60	14.77	15.34	105,768	+0.59(+4.00%)
May 11, 2009	14.67	14.95	14.49	14.75	208,744	-0.09(-0.61%)
May 08, 2009	14.90	15.41	14.50	14.84	194,390	-0.03(-0.20%)
May 07, 2009	15.90	15.96	14.70	14.87	209,900	-0.86(-5.47%)
May 06, 2009	16.05	16.09	15.33	15.73	60,250	-0.20(-1.26%)
May 05, 2009	16.57	16.70	15.68	15.93	142,603	-0.42(-2.57%)
May 04, 2009	16.25	16.69	16.19	16.35	141,700	-0.01(-0.06%)
May 01, 2009	16.45	16.95	16.00	16.36	443,517	+0.01(+0.06%)
Apr 30, 2009	16.01	17.13	15.71	16.35	334,734	+0.84(+5.42%)
Apr 29, 2009	15.84	16.45	15.00	15.51	279,541	-0.09(-0.58%)
Apr 28, 2009	16.99	17.35	15.57	15.60	554,489	-0.34(-2.13%)
Apr 27, 2009	15.47	16.22	15.02	15.94	314,201	+0.40(+2.57%)
Apr 24, 2009	15.28	15.69	15.20	15.54	180,569	+0.39(+2.57%)
Apr 23, 2009	15.06	15.24	15.00	15.15	122,996	+0.32(+2.16%)
Apr 22, 2009	14.94	15.20	14.66	14.83	180,152	-0.10(-0.67%)
Apr 21, 2009	15.00	15.32	14.50	14.93	345,904	-0.07(-0.47%)
Apr 20, 2009	15.75	16.11	14.91	15.00	98,629	-0.95(-5.96%)
Apr 17, 2009	15.75	16.06	15.58	15.95	132,072	+0.27(+1.72%)
Apr 16, 2009	14.82	15.75	14.51	15.68	126,793	+0.96(+6.52%)
Apr 15, 2009	14.59	14.87	14.50	14.72	78,874	+0.01(+0.07%)
Apr 14, 2009	14.71	15.00	14.71	14.71	204,788	-0.22(-1.47%)
Apr 13, 2009	14.91	15.03	14.57	14.93	120,435	+0.09(+0.61%)
Apr 09, 2009	15.29	15.65	14.82	14.84	185,919	-0.28(-1.85%)
Apr 08, 2009	15.42	15.66	14.19	15.12	314,484	-0.38(-2.45%)
Apr 07, 2009	16.21	17.15	15.40	15.50	374,273	-0.81(-4.97%)
Apr 06, 2009	16.27	16.37	15.76	16.31	136,032	-0.07(-0.43%)
Apr 03, 2009	16.68	16.75	16.19	16.38	103,903	-0.30(-1.80%)
Apr 02, 2009	16.85	17.15	16.38	16.68	125,504	+0.03(+0.18%)
Apr 01, 2009	17.02	17.15	16.25	16.65	272,347	-0.61(-3.53%)
Mar 31, 2009	17.54	17.70	16.82	17.26	252,797	-0.05(-0.29%)
Mar 30, 2009	16.85	17.49	16.55	17.31	221,410	+0.01(+0.06%)
Mar 26, 2009	16.85	17.38	16.35	17.30	258,555	+1.10(+6.79%)
Mar 25, 2009	16.75	16.90	15.69	16.20	193,208	-0.03(-0.18%)
Mar 24, 2009	15.77	16.70	15.72	16.23	140,053	+0.28(+1.76%)
Mar 23, 2009	15.98	16.27	15.50	15.95	277,377	+0.66(+4.32%)
Mar 20, 2009	15.48	15.73	15.07	15.29	258,985	+0.02(+0.13%)
Mar 19, 2009	15.41	15.62	15.05	15.27	332,592	-0.14(-0.91%)
Mar 18, 2009	15.32	15.58	14.60	15.41	240,103	+0.05(+0.33%)
Mar 17, 2009	14.84	15.36	14.52	15.36	339,953	+0.55(+3.71%)
Mar 16, 2009	16.14	16.65	14.67	14.81	537,735	-1.14(-7.15%)
Mar 13, 2009	16.40	16.45	15.68	15.95	398,643	-0.35(-2.15%)
Mar 12, 2009	16.00	16.70	15.82	16.30	389,366	+0.30(+1.88%)
Mar 11, 2009	15.05	16.55	14.87	16.00	618,409	+1.62(+11.27%)
Mar 10, 2009	13.80	14.39	13.65	14.38	463,872	+0.93(+6.91%)
Mar 09, 2009	13.03	14.20	12.85	13.45	452,815	+0.46(+3.54%)
Mar 06, 2009	13.27	13.45	12.53	12.99	379,982	-0.17(-1.29%)
Mar 05, 2009	13.99	14.52	12.85	13.16	624,637	-1.09(-7.65%)
Mar 04, 2009	15.46	15.93	14.13	14.25	770,181	-1.98(-12.20%)
Mar 02, 2009	16.77	17.02	15.05	16.23	221,099	-0.79(-4.64%)
Feb 27, 2009	16.36	17.36	15.99	17.02	253,150	+0.28(+1.67%)
Feb 26, 2009	17.17	17.60	15.63	16.74	657,580	-0.50(-2.90%)
Feb 25, 2009	18.86	18.87	17.12	17.24	431,310	-1.57(-8.35%)
Feb 24, 2009	19.35	19.61	18.60	18.81	367,985	-0.37(-1.93%)
Feb 23, 2009	18.63	19.32	18.61	19.18	283,660	+0.37(+1.97%)
Feb 20, 2009	18.52	19.00	17.96	18.81	967,967	+1.68(+9.81%)
Feb 19, 2009	18.09	18.59	16.19	17.13	317,638	-0.62(-3.49%)
Feb 18, 2009	18.04	18.54	17.25	17.75	213,062	-0.05(-0.28%)
Feb 17, 2009	18.25	18.50	17.63	17.80	101,301	-0.34(-1.87%)
Feb 13, 2009	19.14	19.14	17.71	18.14	96,993	+0.21(+1.17%)
Feb 12, 2009	17.77	19.44	17.23	17.93	257,028	-0.56(-3.03%)
Feb 11, 2009	18.25	19.18	18.20	18.49	70,915	+0.40(+2.21%)
Feb 10, 2009	19.78	20.00	17.99	18.09	222,236	-1.83(-9.19%)
Feb 09, 2009	19.52	20.25	18.72	19.92	196,351	+0.86(+4.51%)
Feb 06, 2009	19.33	19.33	18.80	19.06	56,195	-0.20(-1.04%)
Feb 05, 2009	18.70	19.60	18.59	19.26	51,930	+0.52(+2.77%)
Feb 04, 2009	18.77	20.00	18.55	18.74	97,218	+0.17(+0.92%)
Feb 03, 2009	18.14	18.83	17.51	18.57	61,439	+0.55(+3.05%)
Feb 02, 2009	17.18	18.21	17.18	18.02	98,448	+0.69(+3.98%)
Jan 30, 2009	17.98	18.71	16.65	17.33	229,569	-0.47(-2.64%)
Jan 29, 2009	17.87	18.54	17.42	17.80	196,537	-0.19(-1.06%)
Jan 28, 2009	18.75	19.05	17.43	17.99	231,047	-0.76(-4.05%)
Jan 27, 2009	18.92	19.20	18.35	18.75	75,888	-0.17(-0.90%)
Jan 26, 2009	19.90	20.19	18.00	18.92	228,277	-0.98(-4.92%)
Jan 23, 2009	19.92	20.20	19.58	19.90	76,709	-0.06(-0.30%)
Jan 22, 2009	19.82	20.79	19.76	19.96	152,430	-0.04(-0.20%)
Jan 21, 2009	19.00	20.05	18.23	20.00	168,784	+1.07(+5.65%)
Jan 20, 2009	20.59	20.59	18.81	18.93	130,081	-1.26(-6.24%)
Jan 16, 2009	20.39	20.80	19.10	20.19	227,390	+0.16(+0.80%)
Jan 15, 2009	18.54	20.09	18.33	20.03	401,865	+1.48(+7.98%)
Jan 14, 2009	18.33	18.88	18.21	18.55	104,847	+0.05(+0.27%)
Jan 13, 2009	18.83	19.39	18.21	18.50	123,086	-0.28(-1.49%)
Jan 12, 2009	18.00	18.80	17.44	18.78	167,043	+0.86(+4.80%)
Jan 09, 2009	18.00	18.89	17.34	17.92	538,216	+0.92(+5.41%)
Jan 08, 2009	17.00	17.61	16.59	17.00	104,209	+0.00(+0.00%)
Jan 07, 2009	17.81	17.81	16.84	17.00	254,014	-1.01(-5.61%)
Jan 06, 2009	18.67	18.93	17.76	18.01	120,231	-0.60(-3.22%)
Jan 05, 2009	18.98	19.50	18.53	18.61	157,290	-0.37(-1.95%)
Jan 02, 2009	18.90	19.24	18.55	18.98	134,717	+0.20(+1.06%)
Dec 31, 2008	18.59	19.06	18.40	18.78	131,846	+0.41(+2.23%)
Dec 30, 2008	18.27	19.12	17.76	18.37	175,943	+0.37(+2.06%)
Dec 29, 2008	17.10	18.00	17.10	18.00	81,310	+0.83(+4.83%)
Dec 26, 2008	17.40	17.45	17.01	17.17	60,589	-0.12(-0.69%)
Dec 24, 2008	17.40	17.40	17.00	17.29	84,067	-0.07(-0.40%)
Dec 23, 2008	17.64	17.73	17.24	17.36	270,467	-0.19(-1.08%)
Dec 22, 2008	16.79	17.68	16.15	17.55	228,972	+0.81(+4.84%)
Dec 19, 2008	17.30	17.72	16.41	16.74	1,108,322	-0.61(-3.52%)
Dec 18, 2008	16.43	17.49	16.29	17.35	227,002	+1.10(+6.77%)
Dec 17, 2008	14.46	16.50	14.46	16.25	164,435	+1.49(+10.09%)
Dec 16, 2008	13.93	14.80	13.80	14.76	109,748	+0.86(+6.19%)
Dec 15, 2008	14.63	15.17	13.53	13.90	250,603	-0.68(-4.66%)
Dec 12, 2008	14.35	14.74	13.52	14.58	191,784	-0.09(-0.61%)
Dec 11, 2008	15.65	15.92	14.57	14.67	97,726	-1.04(-6.62%)
Dec 10, 2008	15.08	16.07	15.08	15.71	103,843	+0.65(+4.32%)
Dec 09, 2008	15.50	15.83	15.00	15.06	88,491	-0.62(-3.95%)
Dec 08, 2008	16.41	16.66	15.50	15.68	156,199	-0.27(-1.69%)
Dec 05, 2008	15.99	16.24	14.75	15.95	134,119	-0.04(-0.25%)
Dec 04, 2008	15.50	16.36	15.50	15.99	65,208	+0.19(+1.20%)
Dec 03, 2008	16.47	17.26	15.50	15.80	349,380	+0.19(+1.22%)
Dec 02, 2008	15.24	16.78	14.75	15.61	248,133	+0.92(+6.26%)
Dec 01, 2008	14.36	15.29	14.24	14.69	231,667	-0.15(-1.01%)
Nov 28, 2008	16.07	16.07	14.25	14.84	98,281	-1.16(-7.25%)
Nov 26, 2008	14.00	16.06	13.44	16.00	438,930	+2.05(+14.70%)
Nov 25, 2008	12.93	14.00	12.76	13.95	489,314	+0.80(+6.08%)
Nov 24, 2008	12.62	14.22	12.15	13.15	416,345	+0.80(+6.48%)
Nov 21, 2008	12.00	13.00	11.75	12.35	880,454	+0.50(+4.22%)
Nov 20, 2008	10.00	12.39	9.490	11.85	4,610,305	+0.00(+0.00%)

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.