Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.39	15.49	15.11	15.14	2,541,760	-0.22(-1.45%)
Jun 29, 2009	15.11	15.42	14.95	15.36	2,083,977	+0.11(+0.70%)
Jun 26, 2009	14.81	15.37	14.81	15.26	1,910,238	+0.29(+1.96%)
Jun 25, 2009	14.73	15.12	14.38	14.96	2,874,773	+0.47(+3.26%)
Jun 24, 2009	14.52	14.76	14.43	14.49	3,293,022	+0.14(+0.99%)
Jun 23, 2009	14.52	14.62	14.31	14.35	2,743,577	-0.10(-0.68%)
Jun 22, 2009	14.91	14.95	14.45	14.45	1,814,853	-0.56(-3.74%)
Jun 19, 2009	15.14	15.20	15.00	15.01	2,763,577	+0.00(+0.00%)
Jun 18, 2009	15.14	15.28	14.99	15.01	2,706,722	-0.09(-0.59%)
Jun 17, 2009	15.07	15.36	14.95	15.10	2,799,963	-0.10(-0.64%)
Jun 16, 2009	15.51	15.56	15.13	15.20	2,235,252	-0.24(-1.56%)
Jun 15, 2009	15.43	15.66	15.31	15.44	2,365,193	-0.27(-1.70%)
Jun 12, 2009	15.61	15.78	15.44	15.70	1,646,705	-0.13(-0.84%)
Jun 11, 2009	15.41	15.90	15.34	15.84	1,864,104	+0.36(+2.30%)
Jun 10, 2009	15.85	15.90	15.33	15.48	2,990,621	-0.23(-1.47%)
Jun 09, 2009	15.80	16.38	15.28	15.71	4,477,161	-0.04(-0.28%)
Jun 08, 2009	15.29	15.86	15.22	15.76	3,539,854	+0.32(+2.08%)
Jun 05, 2009	15.22	15.44	14.86	15.44	4,554,723	+0.29(+1.94%)
Jun 04, 2009	15.43	15.43	15.06	15.14	2,713,397	+0.04(+0.24%)
Jun 03, 2009	15.95	16.00	15.01	15.11	6,209,964	-0.92(-5.73%)
Jun 02, 2009	15.90	16.42	15.90	16.02	2,602,732	-0.19(-1.15%)
Jun 01, 2009	16.14	16.48	16.04	16.21	2,119,804	+0.37(+2.36%)
May 29, 2009	15.70	16.01	15.64	15.84	3,848,125	+0.20(+1.25%)
May 28, 2009	15.49	15.74	15.40	15.64	2,685,354	+0.19(+1.21%)
May 27, 2009	15.64	15.85	15.36	15.45	3,551,993	-0.19(-1.20%)
May 26, 2009	15.16	15.75	15.16	15.64	3,444,221	+0.65(+4.37%)
May 22, 2009	14.84	15.15	14.76	14.99	1,924,222	+0.21(+1.39%)
May 21, 2009	14.90	15.08	14.60	14.78	2,264,291	-0.36(-2.38%)
May 20, 2009	15.21	15.46	15.11	15.14	3,840,767	-0.09(-0.56%)
May 19, 2009	14.95	15.46	14.84	15.23	2,044,676	+0.17(+1.14%)
May 18, 2009	14.53	15.10	14.51	15.05	1,605,746	+0.55(+3.78%)
May 15, 2009	14.54	14.73	14.27	14.51	2,456,517	-0.05(-0.35%)
May 14, 2009	14.23	14.57	14.21	14.56	2,128,260	+0.30(+2.10%)
May 13, 2009	13.98	14.37	13.75	14.26	3,846,938	-0.15(-1.01%)
May 12, 2009	14.58	14.76	14.09	14.40	2,750,091	-0.34(-2.32%)
May 11, 2009	14.78	14.99	14.63	14.75	2,308,884	-0.32(-2.10%)
May 08, 2009	15.04	15.23	14.71	15.06	2,597,482	+0.39(+2.69%)
May 07, 2009	15.41	15.83	14.31	14.67	5,500,401	-0.62(-4.04%)
May 06, 2009	14.92	15.35	14.59	15.29	2,833,761	+0.64(+4.39%)
May 05, 2009	14.30	14.69	13.97	14.64	2,288,580	+0.31(+2.15%)
May 04, 2009	13.51	14.44	13.47	14.33	3,442,480	+0.83(+6.15%)
May 01, 2009	13.40	13.68	13.27	13.50	1,234,387	+0.24(+1.81%)
Apr 30, 2009	13.54	14.09	13.20	13.26	3,886,287	-0.49(-3.55%)
Apr 29, 2009	13.22	13.85	13.13	13.75	2,926,767	+0.61(+4.63%)
Apr 28, 2009	12.96	13.20	12.59	13.14	3,040,360	+0.26(+1.99%)
Apr 27, 2009	13.77	13.77	12.80	12.89	5,474,783	-1.05(-7.50%)
Apr 24, 2009	13.88	14.22	13.74	13.93	2,034,782	+0.09(+0.62%)
Apr 23, 2009	13.80	14.22	13.68	13.85	3,420,261	-0.12(-0.86%)
Apr 22, 2009	13.74	14.27	13.67	13.97	2,577,758	+0.26(+1.88%)
Apr 21, 2009	13.53	13.81	13.31	13.71	2,811,337	+0.22(+1.65%)
Apr 20, 2009	13.79	14.17	13.40	13.49	2,769,232	-0.69(-4.84%)
Apr 17, 2009	14.39	14.39	14.07	14.17	2,956,661	-0.19(-1.31%)
Apr 16, 2009	14.21	14.57	13.97	14.36	3,796,765	-0.32(-2.16%)
Apr 15, 2009	14.11	14.68	13.75	14.68	4,606,018	+0.67(+4.77%)
Apr 14, 2009	14.04	14.20	13.72	14.01	3,738,134	+0.04(+0.31%)
Apr 13, 2009	13.72	14.08	13.49	13.97	3,253,360	+0.07(+0.49%)
Apr 09, 2009	13.48	13.91	13.18	13.90	2,802,870	+0.86(+6.57%)
Apr 08, 2009	13.12	13.32	12.86	13.04	3,063,168	+0.18(+1.40%)
Apr 07, 2009	12.77	13.07	12.69	12.86	2,642,563	-0.20(-1.51%)
Apr 06, 2009	13.29	13.31	12.98	13.06	1,824,231	-0.26(-1.93%)
Apr 03, 2009	13.07	13.32	12.36	13.32	1,968,178	+0.02(+0.13%)
Apr 02, 2009	12.36	13.38	12.36	13.30	5,841,253	+1.17(+9.60%)

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.