Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2009		18.97	18.97	18.97	0	-0.23(-1.21%)
Jun 26, 2009	19.20	19.20	19.20	19.20	210	+0.75(+4.07%)
Jun 25, 2009	18.60	18.70	18.45	18.45	1,000	-0.55(-2.89%)
Jun 24, 2009	18.60	19.00	18.40	19.00	939	+0.60(+3.26%)
Jun 23, 2009	18.20	18.40	18.00	18.40	790	+0.15(+0.82%)
Jun 22, 2009	18.50	18.50	17.70	18.25	5,540	-1.10(-5.68%)
Jun 19, 2009	19.50	19.50	19.35	19.35	300	+0.83(+4.50%)
Jun 18, 2009	18.60	19.50	18.50	18.52	1,055	-0.23(-1.25%)
Jun 17, 2009	18.65	18.75	18.55	18.75	3,510	-0.65(-3.35%)
Jun 16, 2009	19.75	19.75	19.40	19.40	1,089	-0.15(-0.77%)
Jun 15, 2009	19.60	20.00	19.50	19.55	4,885	-1.40(-6.68%)
Jun 12, 2009	20.97	21.00	20.55	20.95	7,430	+0.20(+0.96%)
Jun 11, 2009	21.00	21.10	20.60	20.75	3,855	+0.30(+1.47%)
Jun 10, 2009	20.10	20.45	20.10	20.45	1,669	-0.25(-1.21%)
Jun 09, 2009	20.10	20.70	20.10	20.70	905	+0.75(+3.76%)
Jun 08, 2009	19.85	20.25	19.40	19.95	2,310	-0.75(-3.62%)
Jun 05, 2009	20.70	20.70	20.70	20.70	375	+0.50(+2.48%)
Jun 03, 2009		20.20	20.20	20.20	0	-2.10(-9.42%)
Jun 02, 2009	21.80	22.30	21.80	22.30	800	-1.35(-5.71%)
Jun 01, 2009	23.40	24.15	23.40	23.65	10,365	+0.90(+3.96%)
May 29, 2009	22.50	22.75	22.50	22.75	300	-0.25(-1.09%)
May 28, 2009	23.35	23.35	23.00	23.00	200	-0.60(-2.54%)
May 27, 2009	23.10	24.00	23.10	23.60	7,196	+1.10(+4.89%)
May 26, 2009	22.00	23.05	22.00	22.50	3,550	+0.00(+0.00%)
May 22, 2009	22.40	22.90	22.40	22.50	2,680	+0.15(+0.67%)
May 21, 2009	22.30	22.50	21.85	22.35	1,290	-0.50(-2.19%)
May 20, 2009	22.45	22.85	22.45	22.85	1,150	+1.70(+8.04%)
May 19, 2009	21.00	21.50	21.00	21.15	650	+0.95(+4.70%)
May 18, 2009	20.20	20.20	20.20	20.20	1,740	-0.10(-0.49%)
May 15, 2009	20.80	21.25	20.30	20.30	4,150	+0.80(+4.10%)
May 14, 2009	19.15	19.50	19.15	19.50	1,190	+0.50(+2.63%)
May 13, 2009	19.00	19.20	19.00	19.00	4,800	-1.20(-5.94%)
May 12, 2009	20.65	20.65	19.75	20.20	4,808	-0.80(-3.81%)
May 11, 2009	21.00	21.20	21.00	21.00	7,992	-0.50(-2.33%)
May 08, 2009	21.00	21.65	21.00	21.50	1,685	+1.00(+4.88%)
May 07, 2009	22.00	22.00	20.50	20.50	2,625	-0.49(-2.33%)
May 06, 2009	21.05	21.15	20.65	20.99	1,695	+1.14(+5.74%)
May 05, 2009	21.00	21.00	19.75	19.85	4,026	-2.35(-10.59%)
May 04, 2009	22.00	22.25	22.00	22.20	8,085	+3.45(+18.40%)
May 01, 2009	19.30	19.35	18.75	18.75	4,102	-0.55(-2.85%)
Apr 30, 2009	19.17	19.35	19.15	19.30	1,795	+0.70(+3.76%)
Apr 29, 2009	17.95	18.60	17.95	18.60	6,055	+0.85(+4.79%)
Apr 28, 2009	16.80	17.75	16.80	17.75	2,325	+1.45(+8.90%)
Apr 27, 2009	16.70	16.70	16.30	16.30	750	-1.35(-7.65%)
Apr 24, 2009	17.35	17.70	17.13	17.65	2,047	+0.45(+2.62%)
Apr 23, 2009	16.85	17.25	16.70	17.20	6,328	+1.00(+6.17%)
Apr 22, 2009	16.00	16.20	16.00	16.20	600	+0.40(+2.53%)
Apr 21, 2009	15.90	15.90	15.75	15.80	1,325	-0.05(-0.32%)
Apr 20, 2009	16.25	16.25	15.65	15.85	1,475	-0.90(-5.37%)
Apr 17, 2009	16.55	16.75	16.55	16.75	1,000	-0.40(-2.33%)
Apr 16, 2009	17.50	17.50	16.70	17.15	725	+0.75(+4.57%)
Apr 15, 2009	16.05	16.40	16.05	16.40	6,200	+0.35(+2.18%)
Apr 14, 2009	16.05	16.05	16.05	16.05	200	+0.35(+2.23%)
Apr 09, 2009		15.70	15.70	15.70	2,000	+0.85(+5.72%)
Apr 08, 2009	14.85	14.85	14.85	14.85	230	-0.30(-1.98%)
Apr 07, 2009	14.70	15.15	14.50	15.15	3,075	-0.10(-0.66%)
Apr 06, 2009	15.00	15.25	15.00	15.25	1,742	-0.60(-3.79%)
Apr 03, 2009	15.67	16.00	15.67	15.85	1,675	+0.50(+3.26%)
Apr 02, 2009	14.45	15.75	14.45	15.35	3,025	+2.60(+20.39%)

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.