Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.76	18.81	18.26	18.39	9,625,005	-0.33(-1.76%)
Jun 29, 2009	18.42	18.79	18.35	18.72	6,776,644	+0.38(+2.10%)
Jun 26, 2009	18.46	18.59	18.28	18.34	12,569,646	-0.20(-1.08%)
Jun 25, 2009	18.36	18.65	18.28	18.54	8,734,744	+0.33(+1.81%)
Jun 24, 2009	18.02	18.37	17.90	18.21	6,985,781	+0.34(+1.88%)
Jun 23, 2009	18.43	18.43	17.71	17.87	11,168,734	-0.51(-2.77%)
Jun 22, 2009	18.58	18.68	18.30	18.38	6,521,177	-0.36(-1.94%)
Jun 19, 2009	18.92	19.22	18.72	18.74	8,815,259	+0.01(+0.07%)
Jun 18, 2009	18.32	18.83	18.04	18.73	6,711,279	+0.47(+2.60%)
Jun 17, 2009	18.50	18.59	18.07	18.26	5,989,748	-0.37(-1.99%)
Jun 16, 2009	19.25	19.42	18.56	18.63	6,706,898	-0.54(-2.83%)
Jun 15, 2009	19.51	19.65	19.05	19.17	5,283,619	-0.56(-2.82%)
Jun 12, 2009	19.82	19.82	19.54	19.73	4,533,788	-0.18(-0.90%)
Jun 11, 2009	19.77	20.20	19.77	19.91	7,913,153	+0.12(+0.59%)
Jun 10, 2009	19.57	19.93	19.41	19.79	10,196,947	+0.38(+1.95%)
Jun 09, 2009	19.29	19.62	19.29	19.41	5,837,867	+0.23(+1.22%)
Jun 08, 2009	19.07	19.33	18.90	19.18	4,751,812	+0.00(+0.00%)
Jun 05, 2009	19.54	19.71	19.04	19.18	4,105,474	-0.32(-1.66%)
Jun 04, 2009	19.12	19.58	19.05	19.50	6,628,063	+0.40(+2.09%)
Jun 03, 2009	19.31	19.33	18.83	19.10	7,265,794	-0.38(-1.97%)
Jun 02, 2009	19.41	19.91	19.19	19.49	9,034,435	-0.02(-0.11%)
Jun 01, 2009	19.15	19.55	19.11	19.51	8,057,060	+0.60(+3.16%)
May 29, 2009	18.80	18.96	18.58	18.91	6,586,604	+0.23(+1.21%)
May 28, 2009	18.21	18.79	18.21	18.68	6,427,401	+0.34(+1.84%)
May 27, 2009	18.46	18.65	18.31	18.35	7,671,224	-0.22(-1.18%)
May 26, 2009	18.54	18.83	18.19	18.57	8,328,827	-0.10(-0.55%)
May 22, 2009	18.15	19.31	17.76	18.67	12,164,264	+0.91(+5.11%)
May 21, 2009	18.00	18.13	17.59	17.76	7,528,400	-0.46(-2.53%)
May 20, 2009	17.85	18.54	17.79	18.22	12,226,784	+0.53(+2.99%)
May 19, 2009	17.01	17.89	17.01	17.69	8,464,360	+0.56(+3.29%)
May 18, 2009	17.50	17.63	16.83	17.13	10,005,083	-0.16(-0.95%)
May 15, 2009	17.31	17.56	17.18	17.29	5,860,220	-0.03(-0.16%)
May 14, 2009	17.12	17.41	16.91	17.32	6,200,710	+0.25(+1.45%)
May 13, 2009	17.56	18.20	17.01	17.07	7,934,150	-0.71(-4.02%)
May 12, 2009	17.75	18.31	17.53	17.79	8,493,617	+0.14(+0.82%)
May 11, 2009	18.17	18.41	17.56	17.64	10,050,744	-0.89(-4.78%)
May 08, 2009	17.20	18.63	17.20	18.53	14,335,330	+1.42(+8.30%)
May 07, 2009	16.84	17.21	16.70	17.11	11,753,885	+0.46(+2.73%)
May 06, 2009	16.44	16.74	16.15	16.66	12,450,136	+0.27(+1.68%)
May 05, 2009	16.83	18.03	16.06	16.38	16,722,418	-1.60(-8.90%)
May 04, 2009	17.82	18.01	17.68	17.98	9,770,493	+0.45(+2.59%)
May 01, 2009	16.94	17.58	16.87	17.53	7,394,262	+0.61(+3.61%)
Apr 30, 2009	16.96	17.14	16.83	16.92	7,951,806	+0.10(+0.57%)
Apr 29, 2009	16.73	16.94	16.46	16.82	7,261,147	+0.19(+1.16%)
Apr 28, 2009	16.39	17.05	16.28	16.63	9,167,327	+0.00(+0.00%)
Apr 27, 2009	16.04	16.83	16.01	16.63	10,067,995	+0.30(+1.81%)
Apr 24, 2009	15.95	16.68	15.91	16.33	8,505,756	+0.03(+0.17%)
Apr 23, 2009	17.16	17.16	15.89	16.30	14,030,475	-0.86(-5.00%)
Apr 22, 2009	16.83	17.50	16.80	17.16	9,289,080	+0.23(+1.34%)
Apr 21, 2009	16.83	17.09	16.68	16.94	9,241,320	+0.02(+0.12%)
Apr 20, 2009	17.71	17.84	16.88	16.92	9,399,070	-1.07(-5.96%)
Apr 17, 2009	17.95	18.15	17.86	17.99	8,141,182	+0.07(+0.38%)
Apr 16, 2009	17.95	18.07	17.66	17.92	10,181,699	+0.13(+0.73%)
Apr 15, 2009	17.64	17.91	17.52	17.79	7,674,170	+0.25(+1.41%)
Apr 14, 2009	18.27	18.48	17.51	17.54	11,424,795	-0.95(-5.13%)
Apr 13, 2009	17.64	18.64	17.38	18.49	12,412,428	+0.73(+4.10%)
Apr 09, 2009	17.91	18.13	17.64	17.76	7,584,558	+0.05(+0.27%)
Apr 08, 2009	17.67	17.99	17.51	17.71	8,452,606	+0.08(+0.47%)
Apr 07, 2009	18.28	18.59	17.49	17.63	13,651,636	-2.10(-10.62%)
Apr 06, 2009	19.61	19.91	19.38	19.73	4,609,378	-0.13(-0.66%)
Apr 03, 2009	19.67	19.92	19.49	19.86	5,305,484	+0.16(+0.84%)
Apr 02, 2009	19.92	20.07	19.60	19.69	6,116,104	+0.21(+1.09%)

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.