Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.95	16.05	15.65	15.87	7,013,358	+0.01(+0.03%)
Jun 29, 2009	15.40	15.89	15.38	15.86	16,572,639	+0.79(+5.25%)
Jun 26, 2009	15.43	15.71	15.01	15.07	21,870,056	-1.18(-7.28%)
Jun 25, 2009	16.75	16.75	16.12	16.26	15,312,646	-0.88(-5.12%)
Jun 24, 2009	17.57	17.78	17.03	17.13	7,836,244	-0.72(-4.01%)
Jun 23, 2009	17.81	17.99	17.77	17.85	3,233,688	+0.26(+1.50%)
Jun 22, 2009	17.75	17.77	17.49	17.58	6,712,454	-0.51(-2.80%)
Jun 19, 2009	18.11	18.20	18.04	18.09	4,402,552	+0.25(+1.39%)
Jun 18, 2009	17.89	18.13	17.80	17.84	7,148,437	+0.23(+1.28%)
Jun 17, 2009	17.55	17.70	17.47	17.62	2,876,689	+0.51(+2.96%)
Jun 16, 2009	17.06	17.40	17.06	17.11	2,818,408	+0.18(+1.05%)
Jun 15, 2009	17.42	17.44	16.88	16.93	4,153,722	-0.95(-5.30%)
Jun 12, 2009	17.81	18.01	17.64	17.88	4,773,774	+0.46(+2.66%)
Jun 11, 2009	17.44	17.56	17.37	17.42	7,451,023	+0.22(+1.28%)
Jun 10, 2009	17.51	17.57	17.07	17.20	2,839,128	-0.19(-1.11%)
Jun 09, 2009	17.42	17.47	17.22	17.39	4,219,778	+0.05(+0.31%)
Jun 08, 2009	17.21	17.46	17.18	17.34	2,543,716	-0.03(-0.15%)
Jun 05, 2009	17.65	17.67	17.27	17.36	2,965,688	-0.31(-1.77%)
Jun 04, 2009	17.70	17.79	17.61	17.68	5,258,563	+0.61(+3.59%)
Jun 03, 2009	17.22	17.29	16.96	17.06	3,550,567	-0.56(-3.18%)
Jun 02, 2009	17.54	17.72	17.53	17.62	4,701,776	-0.09(-0.49%)
Jun 01, 2009	17.61	17.80	17.56	17.71	5,842,608	+0.66(+3.85%)
May 29, 2009	17.09	17.14	16.94	17.05	5,139,879	+0.24(+1.44%)
May 28, 2009	16.88	16.94	16.67	16.81	6,163,311	+0.38(+2.29%)
May 27, 2009	16.72	16.76	16.43	16.43	4,102,763	-0.41(-2.43%)
May 26, 2009	16.56	16.94	16.50	16.84	7,255,879	+0.42(+2.56%)
May 22, 2009	16.40	16.55	16.26	16.42	2,900,627	-0.04(-0.23%)
May 21, 2009	16.41	16.50	16.34	16.46	2,692,902	-0.13(-0.78%)
May 20, 2009	16.53	16.76	16.52	16.59	2,689,235	+0.36(+2.19%)
May 19, 2009	16.19	16.30	16.10	16.23	2,424,121	-0.18(-1.11%)
May 18, 2009	16.13	16.44	16.03	16.42	2,891,898	+0.40(+2.49%)
May 15, 2009	16.26	16.31	15.93	16.02	2,220,763	-0.38(-2.33%)
May 14, 2009	16.30	16.48	16.27	16.40	2,402,887	-0.08(-0.49%)
May 13, 2009	16.57	16.72	16.40	16.48	3,161,069	+0.37(+2.27%)
May 12, 2009	15.99	16.17	15.89	16.12	2,937,356	+0.05(+0.30%)
May 11, 2009	16.01	16.16	15.95	16.07	2,198,564	-0.16(-0.96%)
May 08, 2009	16.20	16.30	16.03	16.22	2,903,073	+0.38(+2.41%)
May 07, 2009	15.84	15.89	15.71	15.84	3,338,632	+0.08(+0.51%)
May 06, 2009	16.05	16.07	15.64	15.76	4,505,885	+0.16(+1.00%)
May 05, 2009	15.65	15.71	15.47	15.60	2,778,420	-0.15(-0.92%)
May 04, 2009	15.34	15.76	15.32	15.75	3,524,459	+0.29(+1.84%)
May 01, 2009	15.53	15.57	15.36	15.46	3,314,760	+0.01(+0.07%)
Apr 30, 2009	15.57	15.78	15.37	15.45	4,532,643	+0.02(+0.10%)
Apr 29, 2009	15.29	15.63	15.24	15.44	7,909,546	+0.82(+5.63%)
Apr 28, 2009	14.64	14.81	14.57	14.61	4,077,961	-0.04(-0.26%)
Apr 27, 2009	14.63	14.78	14.53	14.65	3,819,877	+0.23(+1.57%)
Apr 24, 2009	14.53	14.55	14.33	14.43	2,745,949	+0.14(+0.98%)
Apr 23, 2009	13.84	14.30	13.76	14.29	3,939,126	+0.18(+1.30%)
Apr 22, 2009	13.89	14.26	13.83	14.10	4,548,144	-0.04(-0.30%)
Apr 21, 2009	13.93	14.18	13.85	14.15	3,420,511	+0.07(+0.50%)
Apr 20, 2009	14.18	14.28	14.04	14.08	3,910,153	-0.80(-5.35%)
Apr 17, 2009	14.66	14.99	14.66	14.87	3,877,807	-0.06(-0.40%)
Apr 16, 2009	14.75	15.02	14.67	14.93	2,757,561	+0.16(+1.09%)
Apr 15, 2009	14.60	14.80	14.57	14.77	2,352,865	+0.21(+1.44%)
Apr 14, 2009	14.53	14.65	14.45	14.56	3,444,312	-0.44(-2.91%)
Apr 13, 2009	14.75	15.04	14.75	15.00	2,005,606	+0.19(+1.31%)
Apr 09, 2009	14.95	14.96	14.71	14.80	2,000,709	-0.11(-0.72%)
Apr 08, 2009	14.84	15.08	14.82	14.91	3,590,700	+0.08(+0.54%)
Apr 07, 2009	14.95	14.99	14.81	14.83	2,664,684	-0.09(-0.58%)
Apr 06, 2009	14.79	14.95	14.72	14.92	3,023,472	-0.06(-0.40%)
Apr 03, 2009	15.10	15.16	14.85	14.97	2,676,397	-0.41(-2.66%)
Apr 02, 2009	15.29	15.63	15.21	15.38	3,223,634	+0.32(+2.14%)

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.