Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.80	17.08	16.43	16.68	4,027,738	-0.09(-0.56%)
Jun 29, 2009	16.58	16.85	16.43	16.77	2,275,109	+0.24(+1.46%)
Jun 26, 2009	16.73	16.82	16.42	16.53	2,596,224	-0.26(-1.53%)
Jun 25, 2009	16.71	17.01	16.56	16.79	4,341,788	+0.26(+1.59%)
Jun 24, 2009	15.85	16.99	15.82	16.52	6,317,823	+0.77(+4.91%)
Jun 23, 2009	15.25	15.97	15.20	15.75	4,245,905	+0.46(+3.01%)
Jun 22, 2009	15.58	16.02	15.29	15.29	4,875,248	-0.54(-3.43%)
Jun 19, 2009	16.19	16.20	15.62	15.83	5,582,440	-0.09(-0.59%)
Jun 18, 2009	16.09	16.51	15.84	15.93	5,129,607	-0.09(-0.58%)
Jun 17, 2009	17.27	17.27	15.93	16.02	6,349,062	-1.09(-6.37%)
Jun 16, 2009	17.88	17.88	16.85	17.11	4,356,395	-1.12(-6.13%)
Jun 15, 2009	18.51	18.76	17.77	18.23	2,811,109	-0.50(-2.69%)
Jun 12, 2009	18.72	18.80	18.37	18.73	2,498,261	-0.20(-1.04%)
Jun 11, 2009	18.74	19.22	18.56	18.93	3,660,148	+0.19(+0.99%)
Jun 10, 2009	18.81	19.10	18.49	18.74	3,821,527	+0.08(+0.41%)
Jun 09, 2009	18.72	19.06	18.61	18.67	2,729,251	-0.02(-0.12%)
Jun 08, 2009	18.61	18.87	18.41	18.69	3,062,038	-0.09(-0.47%)
Jun 05, 2009	19.77	19.92	18.65	18.78	3,284,911	-0.60(-3.11%)
Jun 04, 2009	19.31	19.46	18.64	19.38	3,153,733	+0.18(+0.91%)
Jun 03, 2009	19.42	19.54	18.90	19.21	3,192,989	-0.42(-2.15%)
Jun 02, 2009	19.42	19.94	19.42	19.63	4,690,360	+0.14(+0.70%)
Jun 01, 2009	18.67	19.60	18.50	19.49	3,416,189	+1.09(+5.90%)
May 29, 2009	18.31	18.73	17.98	18.41	4,738,138	+0.10(+0.57%)
May 28, 2009	17.85	18.33	17.51	18.30	3,311,145	+0.62(+3.50%)
May 27, 2009	18.42	18.58	17.64	17.68	3,785,245	-0.80(-4.33%)
May 26, 2009	17.56	18.55	17.51	18.48	3,588,125	+0.70(+3.95%)
May 22, 2009	17.53	18.07	17.45	17.78	3,392,551	+0.33(+1.92%)
May 21, 2009	17.49	17.69	17.11	17.45	3,387,130	-0.37(-2.06%)
May 20, 2009	18.75	19.11	17.66	17.81	3,898,337	-0.53(-2.87%)
May 19, 2009	18.02	18.48	17.93	18.34	4,546,072	+0.16(+0.90%)
May 18, 2009	17.40	18.41	17.40	18.17	4,056,578	+0.94(+5.44%)
May 15, 2009	17.19	18.05	17.00	17.24	3,739,296	-0.09(-0.54%)
May 14, 2009	17.16	17.75	16.94	17.33	3,273,519	+0.19(+1.12%)
May 13, 2009	18.51	18.52	17.08	17.14	4,731,453	-1.48(-7.95%)
May 12, 2009	18.65	18.90	17.99	18.62	3,316,281	+0.15(+0.80%)
May 11, 2009	19.47	19.47	18.42	18.47	2,879,389	-1.07(-5.50%)
May 08, 2009	18.50	19.65	18.49	19.55	5,971,715	+1.27(+6.96%)
May 07, 2009	20.09	20.27	18.04	18.27	4,758,135	-1.51(-7.62%)
May 06, 2009	20.47	20.63	19.19	19.78	4,981,264	-0.37(-1.85%)
May 05, 2009	18.79	20.79	18.77	20.15	8,299,545	+0.41(+2.08%)
May 04, 2009	19.60	19.75	19.44	19.74	5,801,737	+0.68(+3.57%)
May 01, 2009	19.36	19.38	18.82	19.06	3,934,318	-0.26(-1.36%)
Apr 30, 2009	19.47	19.76	18.93	19.33	4,387,793	+0.20(+1.03%)
Apr 29, 2009	19.14	19.78	18.87	19.13	4,460,691	+0.18(+0.95%)
Apr 28, 2009	18.82	19.56	17.83	18.95	6,494,787	-0.94(-4.74%)
Apr 27, 2009	20.29	20.68	19.60	19.89	4,981,864	-0.74(-3.59%)
Apr 24, 2009	19.87	20.92	19.63	20.63	5,010,325	+0.76(+3.81%)
Apr 23, 2009	19.10	19.91	18.81	19.87	4,825,364	+0.73(+3.84%)
Apr 22, 2009	18.53	19.80	18.36	19.14	4,845,222	+0.44(+2.34%)
Apr 21, 2009	17.67	18.98	17.28	18.70	3,857,210	+0.84(+4.73%)
Apr 20, 2009	19.12	19.44	17.81	17.86	6,363,213	-1.02(-5.43%)
Apr 17, 2009	17.69	19.07	17.69	18.88	5,941,516	+1.11(+6.26%)
Apr 16, 2009	17.01	18.06	16.70	17.77	4,795,393	+0.85(+5.02%)
Apr 15, 2009	16.45	16.94	16.34	16.92	5,082,761	+0.39(+2.35%)
Apr 14, 2009	17.57	17.57	16.31	16.53	5,354,249	-1.15(-6.51%)
Apr 13, 2009	17.06	17.75	16.67	17.68	3,780,592	+0.41(+2.38%)
Apr 09, 2009	16.04	17.30	16.03	17.27	5,708,685	+1.71(+10.99%)
Apr 08, 2009	16.28	16.28	15.11	15.56	5,089,649	-0.54(-3.34%)
Apr 07, 2009	16.44	16.77	15.97	16.10	3,718,670	-0.86(-5.07%)
Apr 06, 2009	16.85	17.02	16.44	16.96	3,616,916	-0.07(-0.39%)
Apr 03, 2009	16.48	17.06	16.19	17.02	3,741,497	+0.59(+3.60%)
Apr 02, 2009	15.90	16.65	15.74	16.43	3,843,247	+0.96(+6.20%)

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.