Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.08	23.27	22.52	22.68	124,327	-0.45(-1.93%)
Jun 29, 2009	23.26	23.48	22.65	23.13	161,931	-0.04(-0.19%)
Jun 26, 2009	23.15	23.17	22.49	23.17	588,726	-0.09(-0.41%)
Jun 25, 2009	22.61	23.31	22.53	23.27	82,628	+0.77(+3.44%)
Jun 24, 2009	22.11	23.06	22.11	22.49	149,692	+0.52(+2.39%)
Jun 23, 2009	22.59	22.61	21.83	21.97	125,942	-0.04(-0.20%)
Jun 22, 2009	23.57	23.72	21.97	22.01	109,656	-1.77(-7.45%)
Jun 19, 2009	24.15	24.50	23.76	23.78	232,691	+0.09(+0.36%)
Jun 18, 2009	23.04	23.94	22.65	23.70	148,800	+0.55(+2.38%)
Jun 17, 2009	22.61	23.35	21.70	23.15	161,792	+0.71(+3.18%)
Jun 16, 2009	23.07	23.67	22.42	22.43	92,204	-0.31(-1.36%)
Jun 15, 2009	23.69	23.69	22.29	22.74	139,241	-0.95(-4.03%)
Jun 12, 2009	24.14	24.27	23.24	23.70	193,589	-0.58(-2.41%)
Jun 11, 2009	24.54	24.66	24.19	24.28	214,005	-0.09(-0.39%)
Jun 10, 2009	24.60	24.79	23.80	24.38	259,364	-0.21(-0.84%)
Jun 09, 2009	24.58	25.07	24.10	24.58	162,663	-0.09(-0.38%)
Jun 08, 2009	23.96	24.94	23.96	24.68	200,008	-0.08(-0.31%)
Jun 05, 2009	25.15	25.16	24.43	24.76	161,756	+0.07(+0.28%)
Jun 04, 2009	23.49	24.78	23.09	24.69	223,530	+1.31(+5.59%)
Jun 03, 2009	23.53	24.00	22.91	23.38	225,997	-0.63(-2.61%)
Jun 02, 2009	23.33	24.08	22.98	24.01	268,315	+0.49(+2.08%)
Jun 01, 2009	22.42	24.16	21.93	23.52	286,710	+1.76(+8.11%)
May 29, 2009	21.75	21.75	20.82	21.75	191,141	+0.03(+0.16%)
May 28, 2009	22.03	22.24	20.58	21.72	153,675	+0.03(+0.16%)
May 27, 2009	22.52	22.87	21.62	21.68	118,961	-0.72(-3.22%)
May 26, 2009	20.77	22.62	20.73	22.41	216,707	+1.47(+7.03%)
May 22, 2009	20.52	21.37	20.52	20.94	286,343	+0.52(+2.57%)
May 21, 2009	20.58	21.33	19.80	20.41	217,617	-0.59(-2.79%)
May 20, 2009	20.52	21.56	20.41	21.00	268,433	+0.86(+4.27%)
May 19, 2009	19.66	20.37	19.66	20.14	402,637	+0.27(+1.34%)
May 18, 2009	19.21	19.94	18.92	19.87	352,225	+0.94(+4.95%)
May 15, 2009	18.92	19.48	18.59	18.93	221,533	-0.13(-0.68%)
May 14, 2009	18.29	19.80	17.75	19.06	592,416	+0.66(+3.60%)
May 13, 2009	18.84	19.40	18.00	18.40	510,232	-1.13(-5.77%)
May 12, 2009	19.76	20.25	18.88	19.53	453,680	-0.22(-1.13%)
May 11, 2009	20.59	20.85	19.11	19.75	597,462	-1.32(-6.29%)
May 08, 2009	20.69	21.20	19.16	21.07	434,062	+0.58(+2.81%)
May 07, 2009	16.35	20.55	16.35	20.50	663,111	+3.79(+22.71%)
May 06, 2009	17.24	17.24	16.33	16.70	224,318	-0.45(-2.61%)
May 05, 2009	17.41	17.63	16.59	17.15	323,654	-0.45(-2.54%)
May 04, 2009	16.41	17.61	16.31	17.60	272,376	+1.32(+8.08%)
May 01, 2009	16.21	16.90	16.02	16.28	204,595	-0.03(-0.16%)
Apr 30, 2009	16.31	17.24	16.30	16.31	198,449	+0.24(+1.50%)
Apr 29, 2009	15.49	16.29	15.22	16.07	247,159	+0.80(+5.24%)
Apr 28, 2009	15.11	15.67	14.96	15.27	231,034	+0.00(+0.00%)
Apr 27, 2009	15.35	15.65	14.96	15.27	309,606	-0.50(-3.16%)
Apr 24, 2009	15.10	16.06	14.93	15.77	250,938	+0.81(+5.40%)
Apr 23, 2009	15.04	15.16	14.60	14.96	293,966	-0.05(-0.34%)
Apr 22, 2009	14.67	15.65	14.52	15.01	306,679	+0.29(+1.99%)
Apr 21, 2009	13.39	14.73	13.19	14.72	416,060	+1.21(+8.98%)
Apr 20, 2009	14.53	14.74	13.33	13.50	236,597	-1.43(-9.56%)
Apr 17, 2009	14.88	15.54	14.74	14.93	357,468	+0.09(+0.64%)
Apr 16, 2009	14.64	15.29	14.36	14.84	233,688	+0.40(+2.74%)
Apr 15, 2009	13.84	14.65	13.73	14.44	170,665	+0.50(+3.58%)
Apr 14, 2009	13.82	14.19	13.52	13.94	306,699	-0.15(-1.10%)
Apr 13, 2009	14.26	14.45	13.63	14.10	339,243	-0.37(-2.56%)
Apr 09, 2009	13.90	14.61	13.90	14.47	321,616	+1.26(+9.58%)
Apr 08, 2009	13.05	13.32	12.80	13.20	266,226	+0.22(+1.72%)
Apr 07, 2009	13.25	13.52	12.97	12.98	269,843	-0.57(-4.19%)
Apr 06, 2009	13.79	13.87	12.91	13.55	310,250	-0.45(-3.20%)
Apr 03, 2009	14.39	14.61	13.78	13.99	372,383	-0.48(-3.33%)
Apr 02, 2009	13.67	14.84	13.26	14.48	463,058	+1.26(+9.57%)

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.