Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.66	18.84	18.47	18.63	9,028,139	+0.01(+0.06%)
Jun 29, 2009	18.64	18.76	18.34	18.62	6,323,440	+0.05(+0.27%)
Jun 26, 2009	18.70	18.75	18.41	18.57	10,326,830	-0.23(-1.22%)
Jun 25, 2009	18.60	18.94	18.52	18.79	8,513,015	+0.60(+3.29%)
Jun 24, 2009	18.68	18.68	18.01	18.20	11,406,790	-0.07(-0.37%)
Jun 23, 2009	18.70	18.72	18.21	18.26	6,719,717	-0.39(-2.07%)
Jun 22, 2009	19.09	19.17	18.47	18.65	8,330,599	-0.61(-3.19%)
Jun 19, 2009	19.21	19.47	19.10	19.26	8,486,647	+0.23(+1.23%)
Jun 18, 2009	19.06	19.36	18.88	19.03	4,401,216	+0.03(+0.15%)
Jun 17, 2009	18.92	19.23	18.77	19.00	6,487,617	+0.08(+0.44%)
Jun 16, 2009	19.40	19.40	18.79	18.92	5,165,141	-0.38(-1.97%)
Jun 15, 2009	19.40	19.40	19.04	19.30	6,577,823	-0.26(-1.34%)
Jun 12, 2009	19.04	19.58	18.98	19.56	6,760,750	+0.45(+2.37%)
Jun 11, 2009	19.42	19.62	19.09	19.11	6,336,519	-0.32(-1.64%)
Jun 10, 2009	20.00	20.17	19.21	19.43	7,671,948	-0.47(-2.36%)
Jun 09, 2009	20.00	20.21	19.76	19.90	4,186,638	-0.07(-0.36%)
Jun 08, 2009	19.68	20.11	19.60	19.97	5,871,758	-0.01(-0.06%)
Jun 05, 2009	20.24	20.24	19.79	19.98	6,456,635	-0.03(-0.14%)
Jun 04, 2009	20.43	20.47	19.88	20.01	8,486,926	-0.46(-2.27%)
Jun 03, 2009	20.16	20.49	20.02	20.47	6,682,243	+0.11(+0.55%)
Jun 02, 2009	20.14	20.53	19.99	20.36	7,842,220	+0.31(+1.53%)
Jun 01, 2009	19.55	20.09	19.48	20.05	9,306,816	+0.70(+3.64%)
May 29, 2009	19.17	19.35	18.84	19.35	5,189,730	+0.31(+1.61%)
May 28, 2009	19.06	19.41	18.66	19.04	6,150,244	-0.08(-0.41%)
May 27, 2009	19.55	19.68	19.06	19.12	8,210,509	-0.41(-2.09%)
May 26, 2009	19.00	19.73	18.92	19.53	12,149,225	+0.61(+3.25%)
May 22, 2009	18.74	19.21	18.49	18.91	10,160,054	+0.36(+1.93%)
May 21, 2009	18.69	18.84	18.40	18.55	8,181,443	-0.39(-2.06%)
May 20, 2009	19.31	19.55	18.86	18.95	8,270,870	-0.26(-1.34%)
May 19, 2009	19.28	19.39	18.95	19.20	10,150,514	-0.06(-0.29%)
May 18, 2009	18.74	19.28	18.48	19.26	9,305,612	+0.73(+3.95%)
May 15, 2009	17.97	18.82	17.97	18.53	13,329,554	+0.55(+3.08%)
May 14, 2009	17.72	18.30	17.72	17.97	9,561,700	+0.31(+1.77%)
May 13, 2009	18.16	18.19	17.62	17.66	7,874,145	-0.74(-4.04%)
May 12, 2009	18.96	19.00	18.25	18.40	8,165,739	-0.42(-2.26%)
May 11, 2009	18.74	19.05	18.60	18.83	7,494,954	-0.12(-0.65%)
May 08, 2009	19.16	19.25	18.56	18.95	8,170,441	+0.09(+0.47%)
May 07, 2009	19.84	19.93	18.79	18.86	10,662,550	-0.89(-4.50%)
May 06, 2009	19.83	19.83	19.12	19.75	14,638,663	+0.08(+0.40%)
May 05, 2009	18.88	19.76	18.88	19.67	11,363,395	+0.65(+3.41%)
May 04, 2009	18.93	19.04	18.88	19.02	13,200,308	+0.53(+2.87%)
May 01, 2009	18.65	18.82	18.36	18.49	8,014,062	-0.14(-0.75%)
Apr 30, 2009	19.12	19.31	18.53	18.63	9,371,624	-0.27(-1.45%)
Apr 29, 2009	18.97	19.17	18.77	18.91	9,367,611	+0.02(+0.09%)
Apr 28, 2009	18.74	19.20	18.74	18.89	9,547,302	-0.40(-2.09%)
Apr 27, 2009	18.83	19.55	18.79	19.29	10,000,672	-0.19(-0.98%)
Apr 24, 2009	19.35	19.69	19.06	19.48	12,396,002	+0.20(+1.01%)
Apr 23, 2009	18.87	19.67	18.74	19.29	21,772,106	+1.36(+7.57%)
Apr 22, 2009	18.38	18.41	17.62	17.93	14,047,258	-0.01(-0.06%)
Apr 21, 2009	17.34	18.04	17.34	17.94	9,294,168	+0.44(+2.49%)
Apr 20, 2009	17.82	17.82	17.44	17.50	9,020,623	-0.41(-2.31%)
Apr 17, 2009	17.86	18.22	17.83	17.92	11,644,679	+0.14(+0.79%)
Apr 16, 2009	17.05	17.93	16.92	17.78	10,626,456	+0.87(+5.16%)
Apr 15, 2009	16.76	17.06	16.35	16.91	14,439,123	+0.42(+2.58%)
Apr 14, 2009	16.65	16.76	16.47	16.48	11,259,088	-0.27(-1.63%)
Apr 13, 2009	16.96	16.96	16.67	16.76	6,915,408	-0.16(-0.96%)
Apr 09, 2009	16.84	17.02	16.74	16.92	9,287,908	+0.42(+2.54%)
Apr 08, 2009	16.17	16.50	16.15	16.50	6,261,787	+0.42(+2.61%)
Apr 07, 2009	16.44	16.44	16.01	16.08	5,537,364	-0.52(-3.14%)
Apr 06, 2009	16.55	16.76	16.43	16.60	5,748,205	-0.27(-1.58%)
Apr 03, 2009	16.64	16.87	16.52	16.87	7,066,682	+0.17(+1.00%)
Apr 02, 2009	16.02	17.22	15.87	16.70	16,768,274	+0.96(+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.