Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	14.47	14.48	14.07	14.21	4,494,017	-0.33(-2.26%)
Jun 29, 2009	14.26	14.60	14.10	14.53	1,771,478	+0.21(+1.45%)
Jun 26, 2009	14.21	14.41	14.03	14.33	2,409,991	+0.08(+0.57%)
Jun 25, 2009	13.80	14.25	13.79	14.25	3,131,710	+0.38(+2.71%)
Jun 24, 2009	13.85	14.11	13.73	13.87	3,606,791	+0.17(+1.23%)
Jun 23, 2009	13.74	14.19	13.27	13.70	5,097,516	-0.01(-0.05%)
Jun 22, 2009	14.17	14.45	13.71	13.71	4,609,695	-0.76(-5.25%)
Jun 19, 2009	14.36	14.47	13.98	14.47	4,795,819	+0.17(+1.17%)
Jun 18, 2009	13.76	14.37	13.59	14.30	5,110,749	+0.61(+4.47%)
Jun 17, 2009	14.22	14.18	13.22	13.69	5,811,965	-0.53(-3.73%)
Jun 16, 2009	14.76	14.83	14.22	14.22	2,879,188	-0.75(-5.00%)
Jun 15, 2009	15.07	15.28	14.59	14.97	2,686,629	-0.23(-1.53%)
Jun 12, 2009	15.34	15.55	15.03	15.20	2,919,325	-0.12(-0.79%)
Jun 11, 2009	15.08	15.78	14.98	15.32	5,221,500	+0.58(+3.97%)
Jun 10, 2009	14.68	14.82	14.47	14.74	5,082,754	+0.29(+2.00%)
Jun 09, 2009	14.62	14.76	14.16	14.45	4,188,831	-0.10(-0.69%)
Jun 08, 2009	14.54	14.71	14.49	14.55	4,301,481	-0.06(-0.41%)
Jun 05, 2009	15.27	15.38	14.40	14.61	4,922,853	-0.56(-3.68%)
Jun 04, 2009	14.23	15.26	13.82	15.17	6,058,601	+1.19(+8.51%)
Jun 03, 2009	14.24	14.64	13.86	13.98	5,441,678	-0.09(-0.62%)
Jun 02, 2009	14.47	14.56	13.74	14.06	7,188,383	-0.28(-1.97%)
Jun 01, 2009	14.73	14.76	14.00	14.35	5,126,231	-0.21(-1.48%)
May 29, 2009	14.05	14.58	13.84	14.56	5,308,078	+0.52(+3.73%)
May 28, 2009	13.93	14.06	13.37	14.04	4,250,883	+0.40(+2.96%)
May 27, 2009	14.27	14.44	13.62	13.63	5,458,794	-0.56(-3.93%)
May 26, 2009	13.58	14.26	13.46	14.19	6,489,143	+0.54(+3.93%)
May 22, 2009	14.05	14.05	13.55	13.65	4,742,509	-0.31(-2.21%)
May 21, 2009	13.27	14.06	13.21	13.96	9,005,712	+0.38(+2.82%)
May 20, 2009	14.50	14.62	13.47	13.58	8,021,823	-0.69(-4.85%)
May 19, 2009	14.41	14.72	14.02	14.27	5,919,178	-0.31(-2.12%)
May 18, 2009	13.94	14.70	13.81	14.58	5,371,005	+0.85(+6.16%)
May 15, 2009	14.07	14.48	13.69	13.74	5,306,835	-0.63(-4.39%)
May 14, 2009	13.60	14.46	13.43	14.37	6,566,849	+0.67(+4.90%)
May 13, 2009	13.87	14.21	13.55	13.69	5,628,692	-0.42(-2.95%)
May 12, 2009	14.96	15.35	13.80	14.11	8,718,598	-0.70(-4.72%)
May 11, 2009	15.28	16.26	14.76	14.81	7,806,153	-0.62(-4.01%)
May 08, 2009	15.72	16.05	13.94	15.43	15,446,514	-1.79(-10.41%)
May 07, 2009	17.35	17.78	14.93	17.22	9,717,785	-0.21(-1.19%)
May 06, 2009	16.66	17.68	16.41	17.43	7,485,743	+1.26(+7.81%)
May 05, 2009	16.15	16.50	15.70	16.17	4,731,177	-0.19(-1.15%)
May 04, 2009	15.67	16.37	15.45	16.35	7,624,572	+2.28(+16.17%)
May 01, 2009	13.97	14.63	13.92	14.08	4,003,075	-0.01(-0.10%)
Apr 30, 2009	15.04	15.31	14.09	14.09	4,266,023	-0.55(-3.76%)
Apr 29, 2009	13.80	14.81	13.74	14.64	5,847,024	+1.09(+8.03%)
Apr 28, 2009	13.31	13.89	13.05	13.55	4,821,183	-0.07(-0.54%)
Apr 27, 2009	14.41	14.82	13.47	13.63	5,851,554	-1.20(-8.11%)
Apr 24, 2009	14.23	15.29	13.65	14.83	7,584,525	+0.69(+4.84%)
Apr 23, 2009	14.44	14.82	13.55	14.14	8,383,073	-0.19(-1.36%)
Apr 22, 2009	13.77	15.96	13.48	14.34	12,841,686	-0.13(-0.88%)
Apr 21, 2009	12.11	14.76	11.93	14.47	12,798,081	+1.93(+15.37%)
Apr 20, 2009	14.36	14.36	12.43	12.54	10,323,478	-2.07(-14.16%)
Apr 17, 2009	13.66	15.15	13.29	14.61	11,003,208	+0.96(+7.04%)
Apr 16, 2009	12.87	14.05	12.18	13.65	10,249,098	+0.89(+6.95%)
Apr 15, 2009	12.93	13.10	12.25	12.76	7,749,329	-0.34(-2.61%)
Apr 14, 2009	14.12	14.88	12.98	13.10	8,767,430	-1.28(-8.87%)
Apr 13, 2009	12.98	14.63	12.68	14.38	7,836,415	+1.24(+9.40%)
Apr 09, 2009	12.23	13.25	11.42	13.14	10,062,805	+2.12(+19.18%)
Apr 08, 2009	12.18	12.18	10.77	11.03	8,677,295	-1.05(-8.73%)
Apr 07, 2009	12.44	12.52	11.92	12.08	3,452,010	-0.49(-3.90%)
Apr 06, 2009	12.68	12.86	12.28	12.57	4,576,587	-0.55(-4.20%)
Apr 03, 2009	13.02	13.14	12.14	13.12	5,130,746	+0.41(+3.22%)
Apr 02, 2009	13.33	13.71	12.27	12.71	6,813,497	-0.17(-1.35%)

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.