Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.66	18.82	18.17	18.64	2,245,397	-0.09(-0.46%)
Jun 29, 2009	18.06	18.87	17.97	18.73	2,157,298	+0.75(+4.19%)
Jun 26, 2009	17.29	18.02	17.29	17.98	2,256,400	+0.25(+1.42%)
Jun 25, 2009	17.32	17.80	17.26	17.73	2,484,191	+0.59(+3.44%)
Jun 24, 2009	16.58	17.27	16.45	17.14	2,921,856	+0.79(+4.85%)
Jun 23, 2009	16.06	16.59	15.90	16.34	2,756,813	+0.35(+2.21%)
Jun 22, 2009	17.19	17.19	15.94	15.99	2,471,440	-1.48(-8.45%)
Jun 19, 2009	17.83	17.96	17.23	17.47	1,457,716	-0.11(-0.63%)
Jun 18, 2009	17.31	17.97	17.14	17.58	909,152	+0.34(+1.96%)
Jun 17, 2009	17.50	17.76	16.81	17.24	2,940,795	-0.41(-2.31%)
Jun 16, 2009	18.31	18.88	17.52	17.65	3,861,803	-0.60(-3.27%)
Jun 15, 2009	18.38	18.38	17.58	18.24	2,065,428	-0.29(-1.57%)
Jun 12, 2009	18.53	18.78	18.05	18.53	1,680,055	-0.17(-0.92%)
Jun 11, 2009	17.95	19.08	17.93	18.71	3,199,599	+0.71(+3.97%)
Jun 10, 2009	18.43	18.54	17.20	17.99	2,938,276	-0.16(-0.91%)
Jun 09, 2009	17.06	18.23	17.06	18.16	3,623,507	+1.18(+6.93%)
Jun 08, 2009	16.74	17.18	16.41	16.98	3,763,949	+0.33(+1.98%)
Jun 05, 2009	16.83	17.06	16.49	16.65	4,224,922	+0.02(+0.09%)
Jun 04, 2009	16.45	16.74	16.19	16.63	3,767,639	+0.34(+2.07%)
Jun 03, 2009	17.14	17.14	16.08	16.30	3,168,408	-1.00(-5.81%)
Jun 02, 2009	17.11	17.53	16.78	17.30	5,001,947	+0.16(+0.92%)
Jun 01, 2009	16.64	17.31	16.52	17.14	4,699,644	+1.04(+6.48%)
May 29, 2009	15.54	16.20	15.54	16.10	3,582,272	+0.58(+3.74%)
May 28, 2009	15.06	15.54	14.89	15.52	3,547,803	+0.46(+3.08%)
May 27, 2009	15.14	15.83	15.03	15.06	3,412,626	-0.28(-1.84%)
May 26, 2009	14.82	15.38	14.37	15.34	4,154,805	+0.27(+1.77%)
May 22, 2009	15.19	15.66	15.01	15.07	2,737,673	-0.24(-1.54%)
May 21, 2009	16.11	16.12	15.15	15.31	2,456,058	-1.03(-6.29%)
May 20, 2009	16.25	16.88	15.99	16.34	3,548,397	+0.27(+1.71%)
May 19, 2009	15.72	16.27	15.19	16.06	3,553,600	+0.46(+2.92%)
May 18, 2009	14.92	15.78	14.84	15.61	3,691,949	+0.89(+6.08%)
May 15, 2009	15.41	15.80	14.60	14.71	4,103,655	-0.60(-3.90%)
May 14, 2009	14.66	15.57	14.66	15.31	5,117,028	+0.38(+2.58%)
May 13, 2009	15.07	15.30	14.41	14.92	5,799,480	-1.25(-7.72%)
May 12, 2009	17.63	18.02	15.51	16.17	5,686,049	-0.93(-5.46%)
May 11, 2009	17.28	17.40	15.14	17.11	7,092,674	+0.10(+0.60%)
May 08, 2009	16.16	17.04	15.48	17.00	3,980,468	+1.07(+6.70%)
May 07, 2009	17.67	17.68	15.10	15.94	6,056,462	-1.39(-8.02%)
May 06, 2009	17.76	18.32	16.49	17.32	4,406,047	-0.09(-0.54%)
May 05, 2009	16.90	17.62	16.90	17.42	3,944,642	+0.15(+0.86%)
May 04, 2009	17.07	17.77	16.89	17.27	4,143,299	+0.50(+3.00%)
May 01, 2009	16.51	17.21	16.28	16.77	3,226,494	+0.41(+2.50%)
Apr 30, 2009	16.41	16.85	15.94	16.36	5,441,115	+0.49(+3.07%)
Apr 29, 2009	14.54	16.53	14.47	15.87	6,438,504	+1.48(+10.25%)
Apr 28, 2009	14.60	14.85	14.00	14.40	6,167,783	-0.13(-0.86%)
Apr 27, 2009	14.18	14.54	13.65	14.52	3,813,933	+0.11(+0.76%)
Apr 24, 2009	13.53	14.51	13.21	14.41	4,771,037	+1.40(+10.74%)
Apr 23, 2009	13.03	13.45	12.48	13.02	4,013,924	-0.11(-0.84%)
Apr 22, 2009	13.49	13.96	12.99	13.13	3,961,100	-0.63(-4.57%)
Apr 21, 2009	12.49	13.78	12.49	13.75	2,195,050	+0.96(+7.48%)
Apr 20, 2009	13.47	13.49	12.53	12.80	3,808,123	-0.97(-7.07%)
Apr 17, 2009	13.82	13.96	13.35	13.77	3,136,867	-0.11(-0.79%)
Apr 16, 2009	13.71	14.00	13.15	13.88	4,663,381	+0.42(+3.09%)
Apr 15, 2009	13.54	13.74	13.13	13.46	4,178,331	-0.07(-0.52%)
Apr 14, 2009	13.93	14.06	13.31	13.53	3,151,883	-0.58(-4.12%)
Apr 13, 2009	13.64	14.21	13.19	14.11	3,574,106	+0.31(+2.22%)
Apr 09, 2009	13.27	14.02	12.72	13.81	4,185,819	+0.96(+7.45%)
Apr 08, 2009	12.41	13.18	12.14	12.85	3,621,461	+0.48(+3.87%)
Apr 07, 2009	12.28	12.73	12.06	12.37	4,419,921	-0.16(-1.25%)
Apr 06, 2009	11.53	12.58	11.18	12.53	4,942,068	-0.48(-3.68%)
Apr 03, 2009	11.99	13.12	11.96	13.01	3,205,189	+0.75(+6.08%)
Apr 02, 2009	11.44	12.47	11.44	12.26	4,394,694	+1.13(+10.16%)

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.