Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.95	18.97	18.57	18.81	2,933,171	-0.36(-1.88%)
Jun 29, 2009	19.28	19.31	19.08	19.18	2,302,510	+0.05(+0.26%)
Jun 26, 2009	19.11	19.28	19.00	19.13	3,779,212	+0.14(+0.71%)
Jun 25, 2009	18.53	19.03	18.50	18.99	6,301,167	-0.05(-0.28%)
Jun 24, 2009	19.27	19.42	19.01	19.04	3,640,663	+0.05(+0.28%)
Jun 23, 2009	18.99	19.20	18.81	18.99	3,879,922	+0.09(+0.50%)
Jun 22, 2009	19.31	19.35	18.83	18.90	6,464,691	-0.66(-3.36%)
Jun 19, 2009	19.89	19.91	19.41	19.55	4,926,595	+0.18(+0.95%)
Jun 18, 2009	19.41	19.63	19.26	19.37	6,311,852	-0.14(-0.72%)
Jun 17, 2009	19.53	19.73	19.31	19.51	9,323,493	+0.23(+1.17%)
Jun 16, 2009	19.68	19.72	19.27	19.28	4,291,894	-0.32(-1.61%)
Jun 15, 2009	19.94	19.94	19.49	19.60	3,831,401	-0.80(-3.93%)
Jun 12, 2009	20.38	20.60	20.30	20.40	2,765,455	+0.02(+0.09%)
Jun 11, 2009	20.45	20.74	20.38	20.38	6,661,658	+0.70(+3.57%)
Jun 10, 2009	20.02	20.04	19.49	19.68	6,195,870	+0.63(+3.29%)
Jun 09, 2009	19.13	19.25	18.98	19.05	3,880,009	+0.03(+0.14%)
Jun 08, 2009	18.97	19.22	18.87	19.03	5,654,757	+0.06(+0.33%)
Jun 05, 2009	19.31	19.36	18.84	18.96	8,348,363	-0.73(-3.71%)
Jun 04, 2009	19.32	19.75	19.18	19.69	4,920,968	+0.10(+0.51%)
Jun 03, 2009	19.50	19.70	19.39	19.59	8,305,805	-0.59(-2.90%)
Jun 02, 2009	20.04	20.31	19.94	20.18	5,871,915	-0.29(-1.43%)
Jun 01, 2009	20.22	20.63	20.14	20.47	6,756,100	-0.00(-0.02%)
May 29, 2009	20.57	20.97	20.21	20.48	5,731,592	+0.76(+3.86%)
May 28, 2009	19.52	19.79	19.24	19.72	4,309,077	+0.16(+0.81%)
May 27, 2009	20.12	20.15	19.54	19.56	6,409,416	+0.08(+0.42%)
May 26, 2009	18.70	19.68	18.66	19.48	5,713,275	+0.35(+1.81%)
May 22, 2009	19.28	19.37	19.10	19.13	3,120,527	-0.08(-0.40%)
May 21, 2009	19.12	19.44	18.99	19.21	7,165,659	-0.45(-2.31%)
May 20, 2009	19.93	20.14	19.50	19.66	6,521,488	-0.13(-0.66%)
May 19, 2009	19.87	20.18	19.69	19.79	15,440,950	+0.68(+3.55%)
May 18, 2009	18.98	19.31	18.93	19.11	8,738,513	+0.99(+5.47%)
May 15, 2009	18.34	18.51	18.06	18.12	8,517,115	-0.23(-1.24%)
May 14, 2009	18.12	18.57	18.10	18.35	7,793,786	+0.29(+1.63%)
May 13, 2009	18.00	18.30	17.90	18.06	10,674,573	-1.08(-5.62%)
May 12, 2009	19.60	19.62	18.79	19.13	6,933,169	-0.11(-0.56%)
May 11, 2009	19.39	19.62	18.98	19.24	9,575,510	-0.49(-2.49%)
May 08, 2009	19.48	19.91	19.19	19.73	11,688,448	+1.41(+7.73%)
May 07, 2009	19.52	19.53	18.17	18.31	8,930,424	-0.05(-0.29%)
May 06, 2009	18.40	18.61	18.03	18.37	9,749,784	+1.09(+6.30%)
May 05, 2009	17.60	17.64	17.26	17.28	8,383,417	+0.45(+2.68%)
May 04, 2009	16.36	16.88	16.27	16.83	4,279,096	+0.80(+5.01%)
May 01, 2009	16.11	16.22	15.89	16.02	5,167,088	+0.13(+0.84%)
Apr 30, 2009	15.99	16.24	15.76	15.89	10,142,046	+0.60(+3.91%)
Apr 29, 2009	15.36	15.62	15.28	15.29	5,586,937	+0.30(+2.02%)
Apr 28, 2009	14.62	15.15	14.57	14.99	10,940,803	-0.19(-1.23%)
Apr 27, 2009	15.06	15.45	14.98	15.18	5,268,158	-0.54(-3.44%)
Apr 24, 2009	15.52	15.74	15.40	15.72	5,328,916	+0.41(+2.68%)
Apr 23, 2009	14.86	15.33	14.79	15.31	5,239,599	+0.49(+3.28%)
Apr 22, 2009	14.59	15.27	14.53	14.82	7,610,000	-0.50(-3.29%)
Apr 21, 2009	14.32	15.37	14.30	15.32	10,921,082	+0.39(+2.63%)
Apr 20, 2009	15.02	15.07	14.69	14.93	14,061,579	-1.24(-7.65%)
Apr 17, 2009	16.38	16.59	15.94	16.17	6,393,062	-0.37(-2.24%)
Apr 16, 2009	16.24	16.74	16.02	16.54	14,328,253	+0.26(+1.59%)
Apr 15, 2009	15.64	16.28	15.60	16.28	10,422,235	+0.50(+3.14%)
Apr 14, 2009	15.96	16.36	15.69	15.78	11,022,745	+0.32(+2.05%)
Apr 13, 2009	15.78	15.83	15.27	15.47	7,951,085	-0.17(-1.06%)
Apr 09, 2009	15.28	15.72	15.24	15.63	10,038,596	+1.30(+9.10%)
Apr 08, 2009	14.45	14.48	14.15	14.33	7,060,931	-0.07(-0.50%)
Apr 07, 2009	14.41	14.68	14.31	14.40	5,297,973	-0.55(-3.67%)
Apr 06, 2009	14.58	14.99	14.51	14.95	6,581,579	+0.39(+2.70%)
Apr 03, 2009	14.86	14.93	14.28	14.56	8,453,994	-0.23(-1.57%)
Apr 02, 2009	14.95	15.26	14.62	14.79	14,874,483	+1.62(+12.27%)

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.