Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	17.59	17.89	17.52	17.81	2,884,993	+0.20(+1.16%)
Jun 29, 2009	17.45	17.75	17.21	17.61	1,734,211	+0.11(+0.65%)
Jun 26, 2009	17.27	17.61	17.16	17.49	2,893,433	+0.18(+1.05%)
Jun 25, 2009	16.86	17.34	16.83	17.31	2,764,134	+0.87(+5.32%)
Jun 24, 2009	16.35	16.59	16.27	16.44	1,218,641	+0.24(+1.49%)
Jun 23, 2009	16.40	16.51	16.03	16.20	1,379,388	-0.08(-0.51%)
Jun 22, 2009	16.54	16.62	16.28	16.28	1,420,818	-0.38(-2.31%)
Jun 19, 2009	16.90	17.06	16.57	16.66	2,606,242	-0.03(-0.18%)
Jun 18, 2009	16.51	16.74	16.38	16.69	1,283,778	+0.11(+0.68%)
Jun 17, 2009	16.30	16.73	16.11	16.58	1,660,019	+0.25(+1.52%)
Jun 16, 2009	16.66	16.80	16.29	16.33	1,744,967	-0.28(-1.68%)
Jun 15, 2009	16.72	16.94	16.41	16.61	2,166,376	-0.35(-2.09%)
Jun 12, 2009	17.23	17.23	16.64	16.97	2,438,922	-0.35(-2.05%)
Jun 11, 2009	17.25	17.50	17.24	17.32	1,902,251	+0.13(+0.75%)
Jun 10, 2009	17.75	17.77	16.94	17.19	1,956,805	-0.26(-1.51%)
Jun 09, 2009	17.52	17.65	17.27	17.46	2,277,428	+0.02(+0.13%)
Jun 08, 2009	17.00	17.61	17.00	17.43	1,927,089	+0.20(+1.18%)
Jun 05, 2009	16.96	17.43	16.88	17.23	2,885,776	+0.58(+3.49%)
Jun 04, 2009	16.82	16.90	16.40	16.65	1,879,892	-0.05(-0.27%)
Jun 03, 2009	17.12	17.27	16.57	16.69	2,166,897	-0.56(-3.23%)
Jun 02, 2009	16.97	17.41	16.95	17.25	1,769,399	+0.20(+1.15%)
Jun 01, 2009	16.39	17.09	16.26	17.06	2,059,272	+0.93(+5.75%)
May 29, 2009	15.96	16.24	15.83	16.13	1,841,483	+0.21(+1.33%)
May 28, 2009	16.16	16.32	15.46	15.92	2,345,391	-0.05(-0.28%)
May 27, 2009	16.57	16.69	15.96	15.96	2,014,294	-0.61(-3.69%)
May 26, 2009	15.64	16.78	15.62	16.57	3,308,841	+0.25(+1.52%)
May 22, 2009	16.53	16.64	16.20	16.32	1,496,422	-0.20(-1.23%)
May 21, 2009	16.78	16.78	16.35	16.53	2,547,880	-0.41(-2.40%)
May 20, 2009	17.12	17.36	16.88	16.94	1,812,500	-0.07(-0.40%)
May 19, 2009	16.97	17.22	16.72	17.00	1,743,766	-0.01(-0.04%)
May 18, 2009	16.66	17.02	16.34	17.01	1,889,984	+0.54(+3.28%)
May 15, 2009	16.58	16.81	16.40	16.47	2,305,681	-0.18(-1.08%)
May 14, 2009	16.69	16.79	16.43	16.65	1,555,331	+0.05(+0.32%)
May 13, 2009	17.09	17.16	16.49	16.60	3,563,098	-0.81(-4.65%)
May 12, 2009	18.00	18.08	17.22	17.41	3,508,408	-0.46(-2.56%)
May 11, 2009	17.84	18.17	17.72	17.87	3,595,607	+0.02(+0.13%)
May 08, 2009	17.84	18.00	17.59	17.84	1,796,085	+0.27(+1.51%)
May 07, 2009	18.01	18.01	17.50	17.58	3,019,493	-0.31(-1.74%)
May 06, 2009	17.87	18.01	17.63	17.89	2,829,001	+0.23(+1.32%)
May 05, 2009	17.74	18.05	17.46	17.66	2,428,377	-0.18(-1.01%)
May 04, 2009	17.66	17.84	17.64	17.84	3,030,644	+0.02(+0.08%)
May 01, 2009	18.19	18.19	17.64	17.82	2,628,134	-0.20(-1.08%)
Apr 30, 2009	18.29	18.72	17.96	18.02	3,348,795	-0.14(-0.74%)
Apr 29, 2009	17.28	18.35	17.18	18.15	2,844,347	+1.09(+6.37%)
Apr 28, 2009	17.04	17.60	16.84	17.06	3,345,994	-0.22(-1.26%)
Apr 27, 2009	16.96	17.67	16.96	17.28	3,757,736	-0.31(-1.79%)
Apr 24, 2009	15.86	17.69	15.86	17.60	4,876,157	+1.57(+9.78%)
Apr 23, 2009	17.68	17.68	15.79	16.03	7,050,295	-1.65(-9.33%)
Apr 22, 2009	16.77	18.41	16.58	17.68	6,031,064	+1.08(+6.51%)
Apr 21, 2009	15.09	16.61	14.84	16.60	5,437,153	+1.39(+9.12%)
Apr 20, 2009	15.86	15.86	15.18	15.21	2,325,321	-0.91(-5.67%)
Apr 17, 2009	15.68	16.17	15.54	16.13	2,589,735	+0.51(+3.27%)
Apr 16, 2009	15.11	15.71	14.92	15.62	1,578,644	+0.59(+3.94%)
Apr 15, 2009	14.61	15.05	14.52	15.02	1,450,480	+0.33(+2.25%)
Apr 14, 2009	14.94	15.12	14.60	14.69	1,990,634	-0.46(-3.02%)
Apr 13, 2009	15.28	15.35	14.93	15.15	2,198,595	-0.24(-1.56%)
Apr 09, 2009	15.45	15.45	14.24	15.39	2,137,197	+1.05(+7.32%)
Apr 08, 2009	14.20	14.39	13.92	14.34	1,604,346	+0.15(+1.06%)
Apr 07, 2009	14.44	14.54	14.07	14.19	1,756,929	-0.47(-3.22%)
Apr 06, 2009	14.93	14.95	14.42	14.66	1,954,725	-0.30(-2.00%)
Apr 03, 2009	14.82	14.99	14.54	14.96	2,571,303	+0.14(+0.96%)
Apr 02, 2009	13.99	15.11	13.78	14.82	5,553,418	+1.15(+8.39%)

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.