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%)

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.