Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.35	16.42	16.05	16.05	34,362	-0.30(-1.83%)
Jun 29, 2009	16.49	16.49	16.15	16.35	28,800	+0.20(+1.24%)
Jun 26, 2009	16.10	16.15	15.90	16.15	1,326	+0.01(+0.06%)
Jun 25, 2009	16.00	16.14	15.85	16.14	3,278	-0.11(-0.68%)
Jun 24, 2009	16.06	16.31	15.95	16.25	59,090	+0.55(+3.50%)
Jun 23, 2009	15.50	15.84	15.50	15.70	44,172	-1.08(-6.44%)
Jun 22, 2009	17.00	17.00	16.78	16.78	3,000	-0.67(-3.84%)
Jun 19, 2009	17.40	18.20	17.40	17.45	4,070	+0.45(+2.65%)
Jun 18, 2009	16.46	17.00	16.36	17.00	17,340	+0.55(+3.34%)
Jun 17, 2009	16.50	16.70	16.20	16.45	5,379	-0.55(-3.24%)
Jun 16, 2009	16.95	17.00	16.70	17.00	46,236	+0.35(+2.10%)
Jun 15, 2009	17.03	17.03	16.65	16.65	8,800	-0.60(-3.48%)
Jun 12, 2009	17.39	17.39	17.25	17.25	1,220	-0.25(-1.43%)
Jun 11, 2009	17.50	17.50	17.45	17.50	2,900	+0.08(+0.46%)
Jun 10, 2009	17.65	18.00	17.16	17.42	5,324	+0.17(+0.99%)
Jun 09, 2009	17.00	17.35	17.00	17.25	2,500	-0.05(-0.29%)
Jun 08, 2009	17.30	17.30	17.17	17.30	4,400	-0.60(-3.35%)
Jun 05, 2009	17.95	18.05	17.80	17.90	29,600	+0.75(+4.37%)
Jun 04, 2009	17.17	17.40	17.15	17.15	4,200	+0.35(+2.08%)
Jun 03, 2009	17.40	17.40	16.80	16.80	7,207	-0.59(-3.39%)
Jun 02, 2009	17.80	17.80	17.39	17.39	21,138	-0.21(-1.19%)
Jun 01, 2009	17.60	17.77	17.60	17.60	16,532	+0.70(+4.14%)
May 29, 2009	17.20	17.20	16.90	16.90	2,000	-0.05(-0.29%)
May 28, 2009	16.75	16.95	16.40	16.95	3,615	+0.79(+4.89%)
May 27, 2009	16.05	16.25	16.05	16.16	953	+0.28(+1.76%)
May 26, 2009	15.45	15.88	15.45	15.88	4,256	+0.18(+1.15%)
May 22, 2009	15.70	16.00	15.70	15.70	2,033	+0.45(+2.95%)
May 21, 2009	15.55	15.55	15.25	15.25	3,324	-0.40(-2.56%)
May 20, 2009	15.45	15.98	15.45	15.65	3,170	+0.90(+6.10%)
May 19, 2009	15.03	15.03	14.75	14.75	450	-0.04(-0.27%)
May 18, 2009	14.75	14.79	14.50	14.79	19,820	-0.01(-0.07%)
May 15, 2009	14.75	14.80	14.75	14.80	1,025	+0.05(+0.34%)
May 14, 2009	14.75	14.75	14.75	14.75	100	+0.05(+0.34%)
May 13, 2009	14.80	14.80	14.55	14.70	1,106	-0.85(-5.47%)
May 12, 2009	15.50	15.55	15.31	15.55	21,967	+0.55(+3.67%)
May 11, 2009	15.05	15.05	14.80	15.00	1,100	-0.25(-1.64%)
May 08, 2009	14.85	15.25	14.70	15.25	6,843	+0.60(+4.10%)
May 07, 2009	14.93	14.95	14.65	14.65	1,880	+0.35(+2.45%)
May 06, 2009	14.49	14.50	14.00	14.30	3,255	+0.25(+1.78%)
May 05, 2009	14.00	14.25	14.00	14.05	1,240	+0.10(+0.72%)
May 04, 2009	13.15	14.10	13.15	13.95	26,400	+0.80(+6.08%)
Apr 30, 2009	13.15	13.15	13.15	13.15	0	-0.30(-2.23%)
Apr 29, 2009	13.36	13.45	13.20	13.45	5,463	+0.55(+4.26%)
Apr 28, 2009	12.90	12.95	12.55	12.90	7,100	-0.60(-4.44%)
Apr 27, 2009	13.30	13.50	13.05	13.50	4,100	-0.25(-1.82%)
Apr 24, 2009	13.72	14.00	13.72	13.75	2,345	+0.10(+0.73%)
Apr 23, 2009	13.60	13.65	13.60	13.65	1,550	+0.50(+3.80%)
Apr 22, 2009	13.00	13.15	13.00	13.15	1,000	+0.40(+3.14%)
Apr 21, 2009	12.63	12.75	12.63	12.75	3,300	-0.15(-1.16%)
Apr 20, 2009	13.25	13.25	12.56	12.90	3,838	-0.85(-6.18%)
Apr 17, 2009	13.75	13.85	13.74	13.75	1,600	-0.20(-1.43%)
Apr 16, 2009	13.97	13.97	13.73	13.95	20,300	+0.15(+1.09%)
Apr 15, 2009	13.42	13.80	13.42	13.80	650	+0.10(+0.73%)
Apr 14, 2009	14.10	14.10	13.25	13.70	4,484	-0.30(-2.14%)
Apr 13, 2009	13.70	14.30	13.70	14.00	2,750	+0.25(+1.82%)
Apr 09, 2009	13.80	14.10	13.70	13.75	6,500	+0.25(+1.85%)
Apr 08, 2009	13.40	13.50	13.40	13.50	200	+0.10(+0.75%)
Apr 07, 2009	13.40	13.40	13.40	13.40	400	-0.10(-0.74%)
Apr 06, 2009	13.50	13.65	13.50	13.50	2,855	+0.10(+0.75%)
Apr 03, 2009	13.20	13.40	13.20	13.40	1,200	-0.10(-0.74%)
Apr 02, 2009	13.05	13.50	13.00	13.50	1,200	+1.10(+8.87%)

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.