Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.40	17.40	16.62	16.80	441,246	-0.50(-2.89%)
Jun 29, 2009	17.39	17.60	17.05	17.30	608,655	+0.25(+1.47%)
Jun 26, 2009	16.83	17.05	16.53	17.05	233,809	+0.30(+1.79%)
Jun 25, 2009	16.75	16.89	16.51	16.75	411,377	+0.00(+0.00%)
Jun 24, 2009	16.47	16.93	16.31	16.75	461,231	+0.50(+3.08%)
Jun 23, 2009	16.15	16.37	16.00	16.25	508,697	+0.10(+0.62%)
Jun 22, 2009	16.99	17.00	16.00	16.15	482,295	-0.80(-4.72%)
Jun 19, 2009	17.00	17.00	16.53	16.95	689,479	+0.01(+0.06%)
Jun 18, 2009	17.37	17.37	16.86	16.94	508,879	-0.06(-0.35%)
Jun 17, 2009	16.90	17.39	16.76	17.00	841,951	+0.02(+0.12%)
Jun 16, 2009	17.45	17.46	16.89	16.98	634,676	-0.19(-1.11%)
Jun 15, 2009	18.00	18.05	17.10	17.17	654,386	-0.81(-4.51%)
Jun 12, 2009	18.00	18.10	17.71	17.98	423,075	+0.05(+0.28%)
Jun 11, 2009	17.29	17.93	17.02	17.93	934,500	+0.73(+4.24%)
Jun 10, 2009	17.81	18.12	17.07	17.20	815,755	-0.69(-3.86%)
Jun 09, 2009	17.49	17.92	17.27	17.89	1,148,981	+0.54(+3.11%)
Jun 08, 2009	17.20	17.83	17.20	17.35	631,393	+0.15(+0.87%)
Jun 05, 2009	16.74	17.24	16.55	17.20	558,283	+0.65(+3.93%)
Jun 04, 2009	16.66	16.76	16.26	16.55	519,904	-0.10(-0.60%)
Jun 03, 2009	16.50	16.78	16.26	16.65	803,285	+0.03(+0.18%)
Jun 02, 2009	16.40	16.74	15.93	16.62	1,191,328	+0.17(+1.03%)
Jun 01, 2009	16.25	16.73	15.90	16.45	2,740,642	+1.64(+11.07%)
May 29, 2009	14.90	14.95	14.66	14.81	688,158	+0.02(+0.14%)
May 28, 2009	14.99	14.99	14.70	14.79	386,492	-0.06(-0.40%)
May 27, 2009	14.85	15.00	14.77	14.85	384,624	+0.10(+0.68%)
May 26, 2009	14.95	14.98	14.55	14.75	458,696	-0.23(-1.54%)
May 25, 2009	14.80	15.01	14.75	14.98	236,913	-0.01(-0.07%)
May 22, 2009	14.87	15.03	14.60	14.99	772,958	+0.42(+2.88%)
May 21, 2009	14.94	14.94	14.50	14.57	280,065	-0.38(-2.54%)
May 20, 2009	14.72	14.99	14.61	14.95	317,992	+0.30(+2.05%)
May 19, 2009	13.65	14.74	13.65	14.65	1,336,932	+0.33(+2.30%)
May 17, 2009	14.45	14.45	13.55	14.32	155,323	+0.77(+5.68%)
May 15, 2009	14.45	14.45	13.55	13.55	428,647	-0.55(-3.90%)
May 14, 2009	13.50	14.45	13.45	14.10	441,767	+0.60(+4.44%)
May 13, 2009	13.80	13.80	13.37	13.50	1,088,725	-0.40(-2.88%)
May 12, 2009	14.58	14.58	13.64	13.90	586,497	-0.46(-3.20%)
May 11, 2009	14.75	14.97	14.36	14.36	292,702	-0.43(-2.91%)
May 08, 2009	14.35	14.79	14.16	14.79	1,274,035	+0.59(+4.15%)
May 07, 2009	14.96	15.13	14.05	14.20	321,422	-0.63(-4.25%)
May 06, 2009	14.76	14.93	14.60	14.83	1,957,008	+0.07(+0.47%)
May 05, 2009	14.50	14.81	14.35	14.76	521,681	+0.08(+0.54%)
May 04, 2009	14.40	14.77	14.26	14.68	694,838	+0.38(+2.66%)
May 01, 2009	14.25	14.36	14.08	14.30	252,354	+0.08(+0.56%)
Apr 30, 2009	14.25	14.50	14.06	14.22	710,325	+0.13(+0.92%)
Apr 29, 2009	14.00	14.58	14.00	14.09	675,811	+0.00(+0.00%)
Apr 28, 2009	13.76	14.09	13.61	14.09	336,661	-0.10(-0.70%)
Apr 27, 2009	13.97	14.70	13.97	14.19	277,862	-0.28(-1.94%)
Apr 24, 2009	14.65	14.65	14.32	14.47	1,265,338	+0.04(+0.28%)
Apr 23, 2009	14.00	14.60	14.00	14.43	750,061	+0.43(+3.07%)
Apr 22, 2009	12.84	14.50	12.84	14.00	1,468,365	+0.91(+6.95%)
Apr 21, 2009	12.94	13.17	12.76	13.09	318,635	+0.07(+0.54%)
Apr 20, 2009	13.00	13.10	12.63	13.02	273,956	-0.07(-0.53%)
Apr 17, 2009	13.00	13.15	12.95	13.09	232,430	+0.04(+0.31%)
Apr 16, 2009	12.85	13.10	12.85	13.05	225,854	+0.20(+1.56%)
Apr 15, 2009	12.80	13.06	12.80	12.85	198,216	-0.21(-1.61%)
Apr 14, 2009	13.40	13.40	12.53	13.06	536,995	-0.14(-1.06%)
Apr 13, 2009	13.20	13.25	13.00	13.20	183,414	-0.01(-0.08%)
Apr 09, 2009	12.75	13.25	12.50	13.21	420,140	+0.46(+3.61%)
Apr 08, 2009	12.83	13.25	12.50	12.75	1,377,000	+0.15(+1.19%)
Apr 07, 2009	13.20	13.25	12.60	12.60	565,260	-0.65(-4.91%)
Apr 06, 2009	13.50	13.25	13.23	13.25	443,053	+0.00(+0.00%)
Apr 03, 2009	12.85	13.25	12.50	13.25	396,035	+0.13(+0.99%)
Apr 02, 2009	12.85	13.12	12.66	13.12	550,155	+0.46(+3.63%)

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.