Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.86	17.04	16.64	16.77	564,338	-0.05(-0.31%)
Jun 29, 2009	16.96	16.96	16.46	16.82	665,610	-0.36(-2.11%)
Jun 26, 2009	16.41	17.18	16.37	17.18	2,668,403	+0.61(+3.68%)
Jun 25, 2009	16.21	16.66	15.66	16.57	652,155	+0.70(+4.41%)
Jun 24, 2009	16.30	16.36	15.80	15.87	674,990	+0.03(+0.19%)
Jun 23, 2009	16.52	16.58	15.83	15.84	698,457	-0.55(-3.37%)
Jun 22, 2009	16.62	16.65	16.26	16.39	589,115	-0.46(-2.74%)
Jun 19, 2009	16.86	17.09	16.59	16.86	899,543	+0.28(+1.67%)
Jun 18, 2009	16.33	16.74	16.15	16.58	587,157	+0.24(+1.48%)
Jun 17, 2009	16.27	16.56	15.98	16.34	449,548	+0.09(+0.56%)
Jun 16, 2009	16.76	16.76	16.15	16.25	459,824	-0.35(-2.08%)
Jun 15, 2009	17.20	17.82	16.30	16.59	639,180	-0.92(-5.23%)
Jun 12, 2009	17.66	17.66	17.05	17.51	623,500	-0.27(-1.51%)
Jun 11, 2009	17.60	18.07	17.44	17.78	523,528	+0.26(+1.48%)
Jun 10, 2009	17.84	18.00	17.11	17.52	580,194	-0.25(-1.39%)
Jun 09, 2009	17.69	18.01	17.60	17.76	425,975	+0.02(+0.12%)
Jun 08, 2009	17.69	18.58	17.50	17.74	728,671	-0.70(-3.79%)
Jun 05, 2009	18.36	18.59	18.15	18.44	790,827	+0.35(+1.96%)
Jun 04, 2009	17.48	18.11	17.46	18.09	966,983	+0.63(+3.59%)
Jun 03, 2009	17.30	17.56	17.17	17.46	722,718	+0.02(+0.12%)
Jun 02, 2009	17.25	17.50	17.01	17.44	712,716	+0.16(+0.92%)
Jun 01, 2009	16.92	17.42	16.92	17.28	952,796	+0.70(+4.19%)
May 29, 2009	16.53	16.72	16.22	16.58	590,519	+0.04(+0.24%)
May 28, 2009	16.36	16.71	15.89	16.55	770,764	+0.42(+2.63%)
May 27, 2009	16.35	16.74	16.06	16.12	937,331	-0.36(-2.20%)
May 26, 2009	16.24	16.71	16.20	16.48	1,170,533	+0.21(+1.27%)
May 22, 2009	17.31	17.85	16.20	16.28	2,199,711	+1.05(+6.92%)
May 21, 2009	15.46	15.60	14.89	15.22	710,602	-0.51(-3.27%)
May 20, 2009	15.98	16.48	15.67	15.74	677,799	-0.14(-0.87%)
May 19, 2009	15.83	16.13	15.48	15.88	728,067	+0.02(+0.14%)
May 18, 2009	15.73	15.95	15.52	15.85	638,210	+0.27(+1.75%)
May 15, 2009	15.46	16.01	15.36	15.58	573,093	+0.07(+0.45%)
May 14, 2009	15.46	15.79	15.26	15.51	967,557	+0.22(+1.47%)
May 13, 2009	15.48	16.05	15.08	15.29	1,057,169	-0.56(-3.52%)
May 12, 2009	16.45	16.45	15.37	15.85	496,723	-0.05(-0.30%)
May 11, 2009	15.80	16.37	15.45	15.89	449,726	-0.24(-1.50%)
May 08, 2009	15.86	16.24	15.54	16.14	586,328	+0.60(+3.84%)
May 07, 2009	16.35	16.49	15.36	15.54	478,727	-0.57(-3.51%)
May 06, 2009	16.44	16.44	15.44	16.11	588,895	-0.03(-0.21%)
May 05, 2009	16.34	16.36	15.74	16.14	438,603	-0.22(-1.32%)
May 04, 2009	16.17	16.36	15.48	16.36	948,742	+0.77(+4.96%)
May 01, 2009	15.63	15.77	15.22	15.58	531,401	-0.09(-0.55%)
Apr 30, 2009	16.10	16.44	15.61	15.67	1,032,993	-0.06(-0.36%)
Apr 29, 2009	15.32	15.98	14.99	15.72	1,116,581	+0.52(+3.44%)
Apr 28, 2009	14.98	15.55	14.78	15.20	960,083	-0.40(-2.57%)
Apr 27, 2009	15.33	16.16	15.33	15.60	1,101,002	-0.11(-0.69%)
Apr 24, 2009	15.39	15.98	15.12	15.71	513,817	+0.47(+3.06%)
Apr 23, 2009	15.42	15.69	14.87	15.25	534,902	-0.16(-1.06%)
Apr 22, 2009	14.69	15.89	14.58	15.41	680,445	+0.42(+2.79%)
Apr 21, 2009	14.02	15.16	14.02	14.99	637,712	+0.86(+6.08%)
Apr 20, 2009	14.69	14.71	13.94	14.13	561,379	-1.04(-6.83%)
Apr 17, 2009	15.04	15.29	14.82	15.17	691,803	+0.20(+1.36%)
Apr 16, 2009	14.46	15.27	14.11	14.96	741,966	+0.70(+4.94%)
Apr 15, 2009	13.73	14.37	13.73	14.26	613,930	+0.44(+3.22%)
Apr 14, 2009	14.00	14.18	13.60	13.82	392,912	-0.44(-3.09%)
Apr 13, 2009	14.72	14.76	14.04	14.26	421,705	-0.64(-4.29%)
Apr 09, 2009	14.10	14.96	13.84	14.90	745,264	+1.25(+9.18%)
Apr 08, 2009	13.30	13.65	13.17	13.64	454,945	+0.49(+3.71%)
Apr 07, 2009	13.48	13.66	13.10	13.16	508,462	-0.61(-4.45%)
Apr 06, 2009	14.01	14.38	13.40	13.77	517,580	-0.33(-2.36%)
Apr 03, 2009	13.84	14.19	13.64	14.10	682,082	+0.29(+2.13%)
Apr 02, 2009	13.11	14.31	12.80	13.81	840,618	+1.03(+8.04%)

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.