Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.23	18.41	18.05	18.21	9,236,701	+0.01(+0.06%)
Jun 29, 2009	18.22	18.33	17.92	18.20	6,469,521	+0.05(+0.27%)
Jun 26, 2009	18.28	18.33	17.99	18.15	10,565,394	-0.22(-1.22%)
Jun 25, 2009	18.18	18.51	18.10	18.37	8,709,678	+0.58(+3.29%)
Jun 24, 2009	18.26	18.26	17.61	17.79	11,670,303	-0.07(-0.37%)
Jun 23, 2009	18.28	18.29	17.80	17.85	6,874,952	-0.38(-2.07%)
Jun 22, 2009	18.66	18.74	18.05	18.23	8,523,048	-0.60(-3.19%)
Jun 19, 2009	18.77	19.03	18.67	18.83	8,682,700	+0.23(+1.23%)
Jun 18, 2009	18.63	18.93	18.46	18.60	4,502,890	+0.03(+0.15%)
Jun 17, 2009	18.49	18.80	18.35	18.57	6,637,490	+0.08(+0.44%)
Jun 16, 2009	18.97	18.97	18.36	18.49	5,284,463	-0.37(-1.97%)
Jun 15, 2009	18.96	18.96	18.61	18.86	6,729,779	-0.26(-1.34%)
Jun 12, 2009	18.61	19.14	18.56	19.12	6,916,933	+0.44(+2.37%)
Jun 11, 2009	18.98	19.18	18.66	18.68	6,482,901	-0.31(-1.64%)
Jun 10, 2009	19.54	19.72	18.78	18.99	7,849,181	-0.46(-2.36%)
Jun 09, 2009	19.54	19.75	19.32	19.45	4,283,355	-0.07(-0.36%)
Jun 08, 2009	19.24	19.66	19.16	19.52	6,007,404	-0.01(-0.06%)
Jun 05, 2009	19.78	19.78	19.34	19.53	6,605,792	-0.03(-0.14%)
Jun 04, 2009	19.96	20.01	19.43	19.56	8,682,986	-0.45(-2.27%)
Jun 03, 2009	19.71	20.02	19.57	20.01	6,836,612	+0.11(+0.55%)
Jun 02, 2009	19.68	20.07	19.54	19.90	8,023,386	+0.30(+1.53%)
Jun 01, 2009	19.11	19.64	19.04	19.60	9,521,817	+0.69(+3.64%)
May 29, 2009	18.74	18.91	18.41	18.91	5,309,620	+0.30(+1.61%)
May 28, 2009	18.63	18.98	18.23	18.61	6,292,324	-0.08(-0.41%)
May 27, 2009	19.11	19.23	18.63	18.69	8,400,183	-0.40(-2.09%)
May 26, 2009	18.57	19.29	18.49	19.09	12,429,889	+0.60(+3.25%)
May 22, 2009	18.32	18.78	18.07	18.49	10,394,765	+0.35(+1.93%)
May 21, 2009	18.27	18.41	17.99	18.14	8,370,446	-0.38(-2.06%)
May 20, 2009	18.88	19.11	18.43	18.52	8,461,939	-0.25(-1.34%)
May 19, 2009	18.84	18.95	18.52	18.77	10,385,005	-0.05(-0.29%)
May 18, 2009	18.32	18.85	18.06	18.82	9,520,585	+0.72(+3.95%)
May 15, 2009	17.56	18.39	17.56	18.11	13,637,485	+0.54(+3.08%)
May 14, 2009	17.32	17.88	17.32	17.57	9,782,589	+0.31(+1.77%)
May 13, 2009	17.75	17.78	17.22	17.26	8,056,049	-0.73(-4.04%)
May 12, 2009	18.53	18.57	17.84	17.99	8,354,379	-0.41(-2.26%)
May 11, 2009	18.32	18.62	18.18	18.40	7,668,098	-0.12(-0.65%)
May 08, 2009	18.73	18.81	18.14	18.52	8,359,189	+0.09(+0.47%)
May 07, 2009	19.39	19.48	18.36	18.44	10,908,870	-0.87(-4.50%)
May 06, 2009	19.39	19.39	18.69	19.30	14,976,837	+0.08(+0.40%)
May 05, 2009	18.45	19.31	18.45	19.23	11,625,906	+0.63(+3.41%)
May 04, 2009	18.50	18.61	18.46	18.59	13,505,254	+0.52(+2.87%)
May 01, 2009	18.23	18.40	17.95	18.08	8,199,198	-0.14(-0.75%)
Apr 30, 2009	18.69	18.87	18.11	18.21	9,588,121	-0.27(-1.45%)
Apr 29, 2009	18.54	18.74	18.34	18.48	9,584,016	+0.02(+0.09%)
Apr 28, 2009	18.32	18.76	18.32	18.46	9,767,858	-0.39(-2.09%)
Apr 27, 2009	18.41	19.11	18.36	18.86	10,231,702	-0.19(-0.98%)
Apr 24, 2009	18.92	19.24	18.63	19.04	12,682,367	+0.19(+1.01%)
Apr 23, 2009	18.44	19.22	18.32	18.85	22,275,072	+1.33(+7.57%)
Apr 22, 2009	17.97	18.00	17.22	17.52	14,371,769	-0.01(-0.06%)
Apr 21, 2009	16.95	17.63	16.95	17.53	9,508,876	+0.43(+2.49%)
Apr 20, 2009	17.42	17.42	17.05	17.11	9,229,012	-0.40(-2.31%)
Apr 17, 2009	17.45	17.81	17.43	17.51	11,913,687	+0.14(+0.79%)
Apr 16, 2009	16.66	17.53	16.54	17.38	10,871,942	+0.85(+5.16%)
Apr 15, 2009	16.38	16.67	15.98	16.52	14,772,687	+0.41(+2.58%)
Apr 14, 2009	16.28	16.38	16.10	16.11	11,519,188	-0.27(-1.63%)
Apr 13, 2009	16.57	16.57	16.29	16.38	7,075,164	-0.16(-0.96%)
Apr 09, 2009	16.46	16.63	16.37	16.54	9,502,472	+0.41(+2.54%)
Apr 08, 2009	15.81	16.13	15.78	16.13	6,406,443	+0.41(+2.61%)
Apr 07, 2009	16.07	16.07	15.65	15.72	5,665,285	-0.58(-3.58%)
Apr 06, 2009	16.25	16.46	16.14	16.30	5,854,088	-0.26(-1.58%)
Apr 03, 2009	16.34	16.56	16.22	16.56	7,196,851	+0.16(+1.00%)
Apr 02, 2009	15.73	16.91	15.59	16.40	17,077,148	+0.94(+6.11%)

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.