Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.01	18.05	17.72	17.86	1,680,032	-0.20(-1.12%)
Jun 29, 2009	17.93	18.06	17.78	18.06	1,122,166	+0.15(+0.85%)
Jun 26, 2009	17.87	17.96	17.77	17.91	1,314,938	+0.15(+0.86%)
Jun 25, 2009	17.43	17.78	17.40	17.76	1,405,635	+0.42(+2.41%)
Jun 24, 2009	17.38	17.55	17.16	17.34	1,699,307	+0.32(+1.85%)
Jun 23, 2009	17.02	17.09	16.72	17.03	1,502,232	-0.30(-1.76%)
Jun 22, 2009	17.78	17.80	17.33	17.33	3,091,265	-0.69(-3.85%)
Jun 19, 2009	18.13	18.16	17.94	18.02	988,148	+0.12(+0.66%)
Jun 18, 2009	17.75	18.03	17.65	17.91	1,883,201	+0.17(+0.95%)
Jun 17, 2009	17.74	17.89	17.45	17.74	3,817,338	-0.17(-0.94%)
Jun 16, 2009	18.25	18.31	17.82	17.91	2,638,118	-0.21(-1.15%)
Jun 15, 2009	18.49	18.49	17.99	18.11	1,699,011	-0.73(-3.89%)
Jun 12, 2009	18.76	18.92	18.67	18.85	2,129,449	-0.26(-1.36%)
Jun 11, 2009	18.86	19.29	18.86	19.11	2,603,726	+0.41(+2.17%)
Jun 10, 2009	18.88	18.90	18.39	18.70	2,567,335	+0.32(+1.72%)
Jun 09, 2009	18.28	18.49	18.21	18.38	3,154,546	+0.19(+1.05%)
Jun 08, 2009	17.99	18.30	17.89	18.19	1,225,647	-0.24(-1.28%)
Jun 05, 2009	18.77	18.79	18.37	18.43	1,298,543	-0.04(-0.21%)
Jun 04, 2009	18.38	18.57	18.18	18.47	1,733,884	+0.01(+0.06%)
Jun 03, 2009	18.81	18.81	18.28	18.46	2,372,723	-0.41(-2.18%)
Jun 02, 2009	18.63	18.97	18.63	18.87	3,288,698	+0.14(+0.72%)
Jun 01, 2009	18.45	18.81	18.42	18.73	3,697,255	+0.65(+3.59%)
May 29, 2009	17.85	18.10	17.74	18.09	2,155,497	+0.68(+3.89%)
May 28, 2009	17.34	17.49	17.10	17.41	1,656,303	+0.15(+0.85%)
May 27, 2009	17.62	17.65	17.20	17.26	1,143,513	-0.39(-2.20%)
May 26, 2009	16.96	17.67	16.92	17.65	2,312,941	+0.54(+3.16%)
May 22, 2009	17.12	17.27	17.07	17.11	1,255,788	+0.16(+0.96%)
May 21, 2009	16.88	16.99	16.72	16.95	1,822,728	-0.34(-1.99%)
May 20, 2009	17.49	17.62	17.29	17.29	1,433,212	-0.03(-0.20%)
May 19, 2009	17.28	17.52	17.18	17.32	1,483,342	+0.20(+1.19%)
May 18, 2009	16.72	17.12	16.70	17.12	1,743,845	+0.83(+5.13%)
May 15, 2009	16.52	16.66	16.22	16.29	1,705,550	-0.26(-1.57%)
May 14, 2009	16.23	16.63	16.23	16.55	2,695,768	+0.21(+1.31%)
May 13, 2009	16.64	16.65	16.30	16.33	1,429,186	-0.66(-3.88%)
May 12, 2009	17.10	17.17	16.73	16.99	1,356,964	+0.13(+0.77%)
May 11, 2009	17.03	17.12	16.82	16.86	2,590,409	-0.76(-4.32%)
May 08, 2009	17.32	17.69	17.15	17.62	2,510,088	+0.70(+4.13%)
May 07, 2009	17.41	17.41	16.83	16.92	2,357,468	-0.19(-1.12%)
May 06, 2009	16.91	17.18	16.75	17.12	1,831,110	+0.58(+3.51%)
May 05, 2009	16.66	16.73	16.47	16.54	1,621,200	-0.14(-0.85%)
May 04, 2009	16.28	16.73	16.17	16.68	2,015,236	+0.97(+6.18%)
May 01, 2009	15.66	15.82	15.56	15.71	1,495,012	+0.05(+0.29%)
Apr 30, 2009	15.75	15.97	15.59	15.66	4,412,402	+0.20(+1.28%)
Apr 29, 2009	15.04	15.61	15.04	15.46	2,414,821	+0.64(+4.34%)
Apr 28, 2009	14.77	15.02	14.66	14.82	1,226,448	-0.21(-1.39%)
Apr 27, 2009	15.10	15.25	14.98	15.03	1,321,826	-0.48(-3.09%)
Apr 24, 2009	15.42	15.62	15.38	15.51	1,401,643	+0.19(+1.25%)
Apr 23, 2009	15.11	15.32	15.00	15.32	1,106,251	+0.47(+3.15%)
Apr 22, 2009	14.82	15.09	14.70	14.85	1,432,712	-0.24(-1.61%)
Apr 21, 2009	14.62	15.12	14.58	15.09	1,539,090	+0.42(+2.84%)
Apr 20, 2009	15.11	15.11	14.67	14.67	2,546,466	-0.84(-5.42%)
Apr 17, 2009	15.65	15.67	15.41	15.51	2,225,021	-0.17(-1.11%)
Apr 16, 2009	15.61	15.75	15.44	15.69	2,452,053	+0.12(+0.76%)
Apr 15, 2009	15.24	15.63	15.19	15.57	1,286,111	+0.31(+2.03%)
Apr 14, 2009	15.44	15.56	15.25	15.26	1,593,877	-0.18(-1.17%)
Apr 13, 2009	15.13	15.56	15.13	15.44	1,267,702	+0.26(+1.75%)
Apr 09, 2009	15.15	15.20	15.01	15.18	2,575,633	+0.51(+3.50%)
Apr 08, 2009	14.74	14.84	14.57	14.66	1,701,585	+0.01(+0.04%)
Apr 07, 2009	14.89	14.90	14.66	14.66	1,540,113	-0.32(-2.12%)
Apr 06, 2009	14.98	15.06	14.80	14.97	1,443,209	-0.22(-1.48%)
Apr 03, 2009	14.93	15.20	14.81	15.20	2,071,706	+0.25(+1.66%)
Apr 02, 2009	14.80	15.22	14.73	14.95	3,103,816	+0.71(+4.99%)

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.