Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.81	16.99	16.60	16.72	565,754	-0.05(-0.31%)
Jun 29, 2009	16.92	16.92	16.42	16.78	667,281	-0.36(-2.11%)
Jun 26, 2009	16.37	17.14	16.33	17.14	2,675,099	+0.61(+3.68%)
Jun 25, 2009	16.17	16.62	15.62	16.53	653,792	+0.70(+4.41%)
Jun 24, 2009	16.26	16.32	15.76	15.83	676,684	+0.03(+0.19%)
Jun 23, 2009	16.48	16.54	15.79	15.80	700,210	-0.55(-3.37%)
Jun 22, 2009	16.58	16.61	16.22	16.35	590,594	-0.46(-2.74%)
Jun 19, 2009	16.82	17.04	16.55	16.81	901,801	+0.28(+1.67%)
Jun 18, 2009	16.28	16.70	16.11	16.54	588,630	+0.24(+1.48%)
Jun 17, 2009	16.23	16.52	15.94	16.30	450,676	+0.09(+0.56%)
Jun 16, 2009	16.72	16.72	16.11	16.21	460,978	-0.34(-2.08%)
Jun 15, 2009	17.15	17.77	16.25	16.55	640,784	-0.91(-5.23%)
Jun 12, 2009	17.62	17.62	17.00	17.46	625,064	-0.27(-1.51%)
Jun 11, 2009	17.56	18.02	17.39	17.73	524,842	+0.26(+1.48%)
Jun 10, 2009	17.80	17.96	17.07	17.47	581,650	-0.25(-1.39%)
Jun 09, 2009	17.65	17.96	17.56	17.72	427,044	+0.02(+0.12%)
Jun 08, 2009	17.64	18.54	17.46	17.70	730,500	-0.70(-3.79%)
Jun 05, 2009	18.31	18.54	18.11	18.40	792,811	+0.35(+1.96%)
Jun 04, 2009	17.43	18.06	17.41	18.04	969,409	+0.62(+3.59%)
Jun 03, 2009	17.26	17.51	17.12	17.42	724,532	+0.02(+0.12%)
Jun 02, 2009	17.21	17.45	16.96	17.40	714,504	+0.16(+0.92%)
Jun 01, 2009	16.88	17.37	16.88	17.24	955,187	+0.69(+4.19%)
May 29, 2009	16.49	16.68	16.18	16.54	592,000	+0.04(+0.24%)
May 28, 2009	16.32	16.67	15.85	16.50	772,698	+0.42(+2.63%)
May 27, 2009	16.31	16.70	16.02	16.08	939,683	-0.36(-2.20%)
May 26, 2009	16.20	16.66	16.16	16.44	1,173,470	+0.21(+1.27%)
May 22, 2009	17.26	17.81	16.16	16.24	2,205,231	+1.05(+6.92%)
May 21, 2009	15.42	15.56	14.85	15.19	712,385	-0.51(-3.27%)
May 20, 2009	15.94	16.44	15.63	15.70	679,500	-0.14(-0.87%)
May 19, 2009	15.79	16.09	15.44	15.84	729,894	+0.02(+0.14%)
May 18, 2009	15.69	15.91	15.48	15.81	639,811	+0.27(+1.75%)
May 15, 2009	15.42	15.97	15.32	15.54	574,531	+0.07(+0.45%)
May 14, 2009	15.42	15.75	15.22	15.47	969,985	+0.22(+1.47%)
May 13, 2009	15.44	16.01	15.04	15.25	1,059,822	-0.56(-3.52%)
May 12, 2009	16.41	16.41	15.33	15.81	497,969	-0.05(-0.30%)
May 11, 2009	15.76	16.33	15.41	15.85	450,855	-0.24(-1.50%)
May 08, 2009	15.82	16.20	15.50	16.09	587,799	+0.59(+3.84%)
May 07, 2009	16.31	16.45	15.32	15.50	479,928	-0.56(-3.51%)
May 06, 2009	16.40	16.40	15.41	16.06	590,373	-0.03(-0.21%)
May 05, 2009	16.30	16.32	15.70	16.10	439,704	-0.22(-1.32%)
May 04, 2009	16.13	16.32	15.44	16.31	951,123	+0.77(+4.96%)
May 01, 2009	15.60	15.73	15.19	15.54	532,734	-0.09(-0.55%)
Apr 30, 2009	16.06	16.40	15.57	15.63	1,035,586	-0.06(-0.36%)
Apr 29, 2009	15.28	15.94	14.95	15.69	1,119,383	+0.52(+3.44%)
Apr 28, 2009	14.94	15.51	14.75	15.16	962,492	-0.40(-2.57%)
Apr 27, 2009	15.29	16.12	15.29	15.56	1,103,765	-0.11(-0.69%)
Apr 24, 2009	15.35	15.94	15.08	15.67	515,107	+0.47(+3.06%)
Apr 23, 2009	15.38	15.66	14.84	15.21	536,244	-0.16(-1.06%)
Apr 22, 2009	14.65	15.85	14.54	15.37	682,153	+0.42(+2.79%)
Apr 21, 2009	13.99	15.12	13.99	14.95	639,312	+0.86(+6.08%)
Apr 20, 2009	14.66	14.68	13.91	14.10	562,788	-1.03(-6.83%)
Apr 17, 2009	15.00	15.25	14.78	15.13	693,539	+0.20(+1.36%)
Apr 16, 2009	14.43	15.23	14.08	14.93	743,828	+0.70(+4.94%)
Apr 15, 2009	13.70	14.33	13.70	14.23	615,471	+0.44(+3.22%)
Apr 14, 2009	13.96	14.15	13.56	13.78	393,898	-0.44(-3.09%)
Apr 13, 2009	14.68	14.72	14.00	14.22	422,763	-0.64(-4.29%)
Apr 09, 2009	14.06	14.92	13.81	14.86	747,134	+1.25(+9.18%)
Apr 08, 2009	13.26	13.61	13.14	13.61	456,087	+0.49(+3.71%)
Apr 07, 2009	13.45	13.62	13.07	13.12	509,738	-0.61(-4.45%)
Apr 06, 2009	13.98	14.35	13.36	13.73	518,879	-0.33(-2.36%)
Apr 03, 2009	13.81	14.16	13.61	14.07	683,794	+0.29(+2.13%)
Apr 02, 2009	13.08	14.28	12.77	13.77	842,727	+1.03(+8.04%)

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.