Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.13	16.17	15.85	15.91	114,202	-0.18(-1.10%)
Jun 29, 2009	16.00	16.29	15.83	16.08	180,933	+0.11(+0.72%)
Jun 26, 2009	14.99	16.08	14.94	15.97	449,121	+0.79(+5.18%)
Jun 25, 2009	15.07	15.18	14.96	15.18	156,350	+0.08(+0.53%)
Jun 24, 2009	14.90	15.69	14.70	15.10	161,173	+0.37(+2.52%)
Jun 23, 2009	15.20	15.33	14.64	14.73	361,649	-0.41(-2.68%)
Jun 22, 2009	15.65	15.76	15.09	15.14	145,813	-0.68(-4.30%)
Jun 19, 2009	16.12	16.41	15.73	15.82	250,916	-0.18(-1.10%)
Jun 18, 2009	16.14	16.14	15.77	16.00	174,097	-0.25(-1.52%)
Jun 17, 2009	16.16	16.53	15.87	16.24	151,290	-0.11(-0.65%)
Jun 16, 2009	16.93	17.10	16.32	16.35	187,232	-0.65(-3.84%)
Jun 15, 2009	17.33	17.40	16.53	17.00	172,592	-0.49(-2.78%)
Jun 12, 2009	17.63	17.79	17.03	17.49	119,999	-0.29(-1.64%)
Jun 11, 2009	17.61	18.53	17.53	17.78	489,768	+0.25(+1.41%)
Jun 10, 2009	17.42	17.73	17.25	17.53	351,711	+0.20(+1.17%)
Jun 09, 2009	17.45	17.65	17.12	17.33	297,928	-0.11(-0.61%)
Jun 08, 2009	16.56	17.72	16.32	17.44	600,142	+0.90(+5.45%)
Jun 05, 2009	16.81	16.98	16.29	16.53	194,961	+0.02(+0.11%)
Jun 04, 2009	15.95	16.55	15.80	16.52	246,848	+0.69(+4.35%)
Jun 03, 2009	16.16	16.28	15.61	15.83	305,710	-0.37(-2.29%)
Jun 02, 2009	16.11	16.30	15.94	16.20	389,682	+0.07(+0.44%)
Jun 01, 2009	15.85	16.36	15.85	16.13	236,221	+0.57(+3.69%)
May 29, 2009	15.70	16.02	15.25	15.55	300,392	-0.22(-1.40%)
May 28, 2009	16.25	16.32	15.58	15.77	269,531	-0.39(-2.40%)
May 27, 2009	16.03	16.61	15.97	16.16	300,725	-0.01(-0.05%)
May 26, 2009	15.34	16.50	15.19	16.17	250,398	+0.62(+3.97%)
May 22, 2009	15.40	15.67	15.34	15.55	149,935	+0.19(+1.21%)
May 21, 2009	15.30	15.47	15.11	15.37	284,653	-0.13(-0.85%)
May 20, 2009	15.36	15.94	15.35	15.50	346,668	+0.30(+1.98%)
May 19, 2009	15.24	15.55	14.82	15.20	159,092	+0.03(+0.17%)
May 18, 2009	15.26	15.51	14.87	15.17	310,826	+0.15(+1.00%)
May 15, 2009	15.02	15.37	14.75	15.02	236,791	-0.03(-0.18%)
May 14, 2009	15.20	15.35	14.90	15.05	459,741	+0.03(+0.18%)
May 13, 2009	15.50	15.60	14.65	15.02	401,061	-0.70(-4.44%)
May 12, 2009	15.08	15.83	14.62	15.72	416,642	+0.65(+4.34%)
May 11, 2009	15.03	15.32	14.57	15.07	220,707	-0.20(-1.33%)
May 08, 2009	14.82	15.34	14.32	15.27	292,112	+0.64(+4.34%)
May 07, 2009	15.10	15.24	14.04	14.64	375,451	-0.20(-1.37%)
May 06, 2009	15.31	15.40	14.68	14.84	246,661	-0.23(-1.52%)
May 05, 2009	14.70	15.45	14.56	15.07	383,223	+0.38(+2.59%)
May 04, 2009	14.62	14.71	14.54	14.69	429,849	+1.13(+8.34%)
May 01, 2009	14.11	14.11	13.44	13.56	506,499	-0.54(-3.82%)
Apr 30, 2009	17.39	17.66	14.09	14.10	706,744	-3.61(-20.40%)
Apr 29, 2009	16.85	18.02	16.68	17.71	175,816	+0.93(+5.53%)
Apr 28, 2009	16.08	17.12	16.08	16.78	248,513	+0.27(+1.60%)
Apr 27, 2009	16.52	16.91	16.15	16.52	220,253	-0.37(-2.20%)
Apr 24, 2009	16.17	17.19	16.08	16.89	254,541	+0.91(+5.69%)
Apr 23, 2009	15.96	16.08	15.47	15.98	232,341	+0.07(+0.44%)
Apr 22, 2009	15.78	16.38	15.33	15.91	251,700	-0.05(-0.33%)
Apr 21, 2009	15.23	15.96	15.05	15.96	173,201	+0.63(+4.09%)
Apr 20, 2009	16.01	16.01	15.08	15.33	206,547	-1.07(-6.52%)
Apr 17, 2009	16.30	16.63	16.08	16.40	181,580	+0.16(+0.98%)
Apr 16, 2009	16.52	16.52	16.10	16.24	317,124	+0.01(+0.05%)
Apr 15, 2009	15.78	16.44	15.61	16.23	249,632	+0.42(+2.68%)
Apr 14, 2009	16.59	16.59	15.27	15.81	294,396	-1.07(-6.33%)
Apr 13, 2009	17.17	17.17	16.46	16.88	351,986	-0.37(-2.15%)
Apr 09, 2009	16.69	17.51	16.48	17.25	520,411	+0.86(+5.23%)
Apr 08, 2009	15.89	16.40	15.89	16.39	302,481	+0.56(+3.51%)
Apr 07, 2009	16.20	16.23	15.80	15.84	227,570	-0.52(-3.19%)
Apr 06, 2009	16.38	16.45	15.73	16.36	276,991	-0.17(-1.02%)
Apr 03, 2009	16.24	16.85	15.98	16.53	243,696	+0.31(+1.91%)
Apr 02, 2009	15.75	16.88	15.66	16.22	350,326	+0.75(+4.85%)

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.