Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	13.85	13.85	13.35	13.47	7,642,066	-0.29(-2.09%)
Jun 29, 2009	13.80	13.85	13.23	13.76	9,382,521	-0.01(-0.05%)
Jun 26, 2009	13.63	13.85	13.49	13.77	6,345,887	+0.06(+0.43%)
Jun 25, 2009	13.19	13.71	13.18	13.71	9,132,812	+0.52(+3.98%)
Jun 24, 2009	13.37	13.46	13.13	13.18	4,271,849	-0.06(-0.45%)
Jun 23, 2009	13.52	13.77	13.09	13.24	8,641,217	-0.24(-1.75%)
Jun 22, 2009	14.00	14.07	13.46	13.48	5,423,386	-0.80(-5.59%)
Jun 19, 2009	13.95	14.28	13.93	14.28	10,791,422	+0.39(+2.82%)
Jun 18, 2009	13.74	14.08	13.60	13.88	5,618,734	+0.17(+1.24%)
Jun 17, 2009	14.09	14.10	13.40	13.71	14,005,550	-0.39(-2.77%)
Jun 16, 2009	14.25	14.42	14.08	14.11	5,327,411	-0.12(-0.83%)
Jun 15, 2009	14.62	14.75	14.11	14.22	6,951,370	-0.56(-3.80%)
Jun 12, 2009	14.74	15.00	14.62	14.79	2,410,032	-0.01(-0.05%)
Jun 11, 2009	14.66	15.18	14.65	14.79	5,440,516	+0.12(+0.80%)
Jun 10, 2009	14.90	14.93	14.43	14.67	3,454,043	-0.13(-0.90%)
Jun 09, 2009	14.75	14.96	14.61	14.81	4,668,542	+0.07(+0.45%)
Jun 08, 2009	14.75	14.93	14.65	14.74	2,236,898	-0.11(-0.75%)
Jun 05, 2009	15.44	15.46	14.53	14.85	12,174,740	-0.27(-1.76%)
Jun 04, 2009	14.62	15.31	14.55	15.12	8,088,025	+0.55(+3.75%)
Jun 03, 2009	14.59	14.73	14.44	14.57	3,991,676	-0.09(-0.60%)
Jun 02, 2009	14.85	14.94	14.57	14.66	7,900,740	-0.25(-1.68%)
Jun 01, 2009	14.98	15.27	14.75	14.91	6,574,000	+0.15(+1.00%)
May 29, 2009	14.56	14.99	14.37	14.76	3,484,215	+0.32(+2.25%)
May 28, 2009	14.55	14.65	14.02	14.44	9,996,516	+0.07(+0.46%)
May 27, 2009	15.10	15.19	14.32	14.37	8,599,889	-0.85(-5.58%)
May 26, 2009	14.12	15.22	14.12	15.22	5,580,824	+0.98(+6.90%)
May 22, 2009	14.54	14.76	14.24	14.24	4,553,867	-0.13(-0.87%)
May 21, 2009	14.41	14.54	14.18	14.36	10,540,574	-0.26(-1.77%)
May 20, 2009	15.52	15.72	14.54	14.62	17,471,230	-0.69(-4.53%)
May 19, 2009	16.00	16.08	15.27	15.32	9,591,891	-0.78(-4.82%)
May 18, 2009	15.41	16.18	15.41	16.09	2,651,000	+0.91(+5.98%)
May 15, 2009	15.52	15.61	15.05	15.18	3,252,307	-0.39(-2.51%)
May 14, 2009	15.19	15.74	15.13	15.58	4,286,787	+0.24(+1.59%)
May 13, 2009	16.00	16.06	15.33	15.33	6,363,250	-1.06(-6.44%)
May 12, 2009	16.82	17.39	15.95	16.39	8,903,599	-0.65(-3.81%)
May 11, 2009	17.18	17.44	16.95	17.04	7,954,887	-0.55(-3.11%)
May 08, 2009	16.42	17.68	16.42	17.58	10,107,945	+1.35(+8.33%)
May 07, 2009	17.34	17.41	16.20	16.23	10,391,533	-0.71(-4.18%)
May 06, 2009	16.25	17.00	16.09	16.94	8,774,839	+0.91(+5.67%)
May 05, 2009	16.31	16.37	15.77	16.03	2,936,437	-0.35(-2.12%)
May 04, 2009	15.27	16.41	15.16	16.38	7,531,889	+1.34(+8.89%)
May 01, 2009	15.45	15.69	14.93	15.04	5,471,085	-0.36(-2.35%)
Apr 30, 2009	16.33	16.34	15.36	15.41	5,543,347	-0.51(-3.20%)
Apr 29, 2009	15.09	15.92	15.09	15.92	4,643,989	+0.83(+5.53%)
Apr 28, 2009	14.70	15.46	14.70	15.08	3,795,519	+0.00(+0.00%)
Apr 27, 2009	15.55	15.72	14.94	15.08	7,839,147	-0.65(-4.13%)
Apr 24, 2009	15.10	16.13	15.05	15.73	11,439,846	+0.76(+5.08%)
Apr 23, 2009	15.09	15.39	14.56	14.97	7,403,140	-0.14(-0.93%)
Apr 22, 2009	15.16	16.14	15.05	15.11	9,859,037	-0.63(-3.99%)
Apr 21, 2009	14.31	15.74	13.95	15.74	8,865,823	+0.92(+6.23%)
Apr 20, 2009	15.88	16.05	14.81	14.81	6,675,950	-1.74(-10.49%)
Apr 17, 2009	16.24	16.91	15.78	16.55	6,815,960	+0.50(+3.13%)
Apr 16, 2009	16.12	16.34	15.21	16.05	5,795,338	+0.29(+1.83%)
Apr 15, 2009	15.21	15.84	14.73	15.76	6,160,605	+0.36(+2.35%)
Apr 14, 2009	16.61	16.73	15.34	15.40	4,820,054	-1.45(-8.59%)
Apr 13, 2009	15.75	16.90	15.60	16.85	8,400,409	+0.83(+5.16%)
Apr 09, 2009	14.90	16.06	14.90	16.02	5,244,235	+1.63(+11.35%)
Apr 08, 2009	14.54	14.64	14.03	14.39	3,618,452	-0.09(-0.61%)
Apr 07, 2009	14.65	14.92	14.46	14.48	3,625,993	-0.48(-3.21%)
Apr 06, 2009	15.23	15.23	14.73	14.96	2,102,650	-0.49(-3.20%)
Apr 03, 2009	15.22	15.46	14.88	15.45	2,779,423	+0.28(+1.85%)
Apr 02, 2009	15.15	15.35	14.94	15.17	4,467,621	+0.49(+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.