Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.72	18.19	17.14	17.19	157,680	-0.70(-3.93%)
Jun 29, 2009	17.16	18.16	16.76	17.90	216,319	+0.71(+4.14%)
Jun 26, 2009	16.56	17.21	16.22	17.18	433,110	+0.40(+2.38%)
Jun 25, 2009	16.44	16.79	15.82	16.79	87,177	+0.76(+4.75%)
Jun 24, 2009	15.60	16.36	15.31	16.02	114,703	+0.57(+3.66%)
Jun 23, 2009	15.61	16.24	15.44	15.46	132,561	-0.05(-0.33%)
Jun 22, 2009	17.09	17.10	15.41	15.51	209,037	-1.71(-9.94%)
Jun 19, 2009	17.74	17.95	17.11	17.22	157,170	-0.29(-1.66%)
Jun 18, 2009	17.29	17.70	16.85	17.51	66,801	+0.28(+1.64%)
Jun 17, 2009	17.18	17.83	16.63	17.23	317,001	+0.10(+0.59%)
Jun 16, 2009	18.48	18.70	17.10	17.13	237,022	-1.08(-5.94%)
Jun 15, 2009	18.62	18.66	17.63	18.21	322,383	-0.62(-3.31%)
Jun 12, 2009	19.26	19.27	18.54	18.83	256,477	-0.39(-2.04%)
Jun 11, 2009	19.48	20.49	19.18	19.22	201,796	-0.34(-1.74%)
Jun 10, 2009	19.90	20.05	19.24	19.56	197,162	-0.21(-1.06%)
Jun 09, 2009	19.14	19.82	19.14	19.77	110,776	+0.78(+4.09%)
Jun 08, 2009	18.95	19.37	18.72	19.00	189,689	+0.03(+0.15%)
Jun 05, 2009	18.37	19.08	18.37	18.97	185,957	+0.68(+3.73%)
Jun 04, 2009	17.32	18.35	17.10	18.29	108,986	+0.99(+5.75%)
Jun 03, 2009	18.13	18.53	17.00	17.29	108,391	-1.10(-5.99%)
Jun 02, 2009	17.96	18.84	17.78	18.40	196,090	+0.30(+1.64%)
Jun 01, 2009	16.81	18.35	16.74	18.10	195,008	+1.45(+8.71%)
May 29, 2009	15.93	16.70	15.64	16.65	131,228	+0.83(+5.23%)
May 28, 2009	15.68	16.07	15.19	15.82	73,754	+0.22(+1.44%)
May 27, 2009	16.06	16.39	15.52	15.60	67,474	-0.64(-3.93%)
May 26, 2009	15.00	16.47	15.00	16.23	93,748	+1.08(+7.13%)
May 22, 2009	14.66	15.71	14.66	15.15	120,406	+0.57(+3.88%)
May 21, 2009	14.74	15.44	14.07	14.59	97,831	-0.44(-2.90%)
May 20, 2009	15.04	15.78	14.85	15.02	121,236	+0.17(+1.17%)
May 19, 2009	14.91	15.18	14.44	14.85	104,824	-0.25(-1.68%)
May 18, 2009	14.30	15.38	13.96	15.10	112,933	+1.07(+7.65%)
May 15, 2009	14.72	14.72	13.74	14.03	136,435	-0.70(-4.78%)
May 14, 2009	14.40	14.94	13.91	14.73	124,246	+0.46(+3.20%)
May 13, 2009	14.10	14.78	13.64	14.28	194,863	-0.38(-2.62%)
May 12, 2009	14.51	14.86	13.99	14.66	240,718	+0.07(+0.45%)
May 11, 2009	15.41	15.63	14.26	14.59	306,164	-1.17(-7.41%)
May 08, 2009	15.77	16.24	15.17	15.76	306,763	-0.97(-5.81%)
May 07, 2009	18.03	18.16	15.74	16.73	166,189	-0.96(-5.41%)
May 06, 2009	17.57	17.93	16.97	17.69	67,038	+0.32(+1.84%)
May 05, 2009	17.92	17.92	16.82	17.37	79,131	-0.74(-4.08%)
May 04, 2009	17.95	18.52	16.96	18.11	215,723	+1.33(+7.91%)
May 01, 2009	16.38	17.22	16.13	16.79	109,116	+0.41(+2.48%)
Apr 30, 2009	16.27	17.11	15.99	16.38	103,796	+0.33(+2.08%)
Apr 29, 2009	15.54	16.29	15.39	16.05	185,711	+0.59(+3.85%)
Apr 28, 2009	14.86	15.70	14.20	15.45	168,572	+0.37(+2.45%)
Apr 27, 2009	15.97	16.18	14.62	15.08	112,076	-1.39(-8.41%)
Apr 24, 2009	16.01	16.82	15.84	16.47	131,383	+0.67(+4.27%)
Apr 23, 2009	15.87	16.37	15.32	15.79	129,914	-0.07(-0.46%)
Apr 22, 2009	15.29	16.70	15.29	15.86	143,678	+0.31(+2.01%)
Apr 21, 2009	14.87	15.79	14.87	15.55	168,203	+0.53(+3.53%)
Apr 20, 2009	15.36	15.39	14.61	15.02	149,891	-0.72(-4.56%)
Apr 17, 2009	15.75	16.10	15.20	15.74	220,139	+0.08(+0.51%)
Apr 16, 2009	15.68	15.89	15.03	15.66	146,401	+0.25(+1.60%)
Apr 15, 2009	15.07	15.47	15.01	15.41	85,099	+0.28(+1.87%)
Apr 14, 2009	15.37	16.03	14.89	15.13	195,303	-0.52(-3.34%)
Apr 13, 2009	16.25	16.50	15.27	15.65	507,293	-0.90(-5.43%)
Apr 09, 2009	15.34	17.03	15.34	16.55	282,734	+1.54(+10.24%)
Apr 08, 2009	14.48	15.05	14.28	15.02	260,319	+0.74(+5.18%)
Apr 07, 2009	15.18	15.36	14.25	14.28	172,778	-1.19(-7.69%)
Apr 06, 2009	14.54	15.57	14.09	15.47	316,770	+0.67(+4.56%)
Apr 03, 2009	15.05	15.55	14.75	14.79	287,945	-0.26(-1.74%)
Apr 02, 2009	14.11	15.78	13.74	15.05	249,431	+1.31(+9.56%)

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.