Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.97	19.91	18.83	19.91	7,568,203	+0.77(+4.05%)
Jun 29, 2009	18.44	19.13	18.13	19.13	7,926,821	+0.88(+4.83%)
Jun 26, 2009	18.23	18.26	17.87	18.25	5,229,566	-0.01(-0.04%)
Jun 25, 2009	18.11	18.54	18.05	18.26	7,704,001	+0.28(+1.58%)
Jun 24, 2009	17.69	18.14	17.47	17.97	3,478,740	+0.42(+2.40%)
Jun 23, 2009	17.64	17.82	17.19	17.55	4,937,615	-0.17(-0.95%)
Jun 22, 2009	18.17	18.19	17.70	17.72	1,460,708	-0.54(-2.98%)
Jun 19, 2009	18.33	18.59	18.10	18.27	3,320,048	+0.09(+0.51%)
Jun 18, 2009	17.78	18.33	17.64	18.17	2,737,131	+0.73(+4.18%)
Jun 17, 2009	18.00	18.00	17.21	17.44	2,762,207	-0.11(-0.65%)
Jun 16, 2009	17.94	18.01	17.33	17.56	1,897,097	-0.79(-4.32%)
Jun 15, 2009	18.58	18.59	17.48	18.35	2,314,010	-0.33(-1.78%)
Jun 12, 2009	18.50	18.94	18.15	18.69	3,384,699	+0.11(+0.58%)
Jun 11, 2009	18.14	18.82	18.13	18.58	4,759,449	+0.47(+2.58%)
Jun 10, 2009	17.37	18.26	17.33	18.11	6,218,828	+0.87(+5.02%)
Jun 09, 2009	17.07	17.49	16.95	17.25	3,944,969	+0.31(+1.81%)
Jun 08, 2009	17.08	17.19	16.69	16.94	2,979,328	-0.13(-0.76%)
Jun 05, 2009	17.35	17.66	16.98	17.07	5,999,181	-0.08(-0.49%)
Jun 04, 2009	17.06	17.24	16.71	17.15	4,023,163	+0.75(+4.58%)
Jun 03, 2009	17.72	17.94	15.96	16.40	6,327,378	-1.27(-7.20%)
Jun 02, 2009	17.90	18.51	17.61	17.67	8,031,682	-0.51(-2.82%)
Jun 01, 2009	17.29	18.19	17.29	18.19	6,622,491	+0.94(+5.42%)
May 29, 2009	17.02	17.34	16.65	17.25	7,316,163	+0.24(+1.40%)
May 28, 2009	16.59	17.06	16.47	17.02	6,563,046	+0.44(+2.64%)
May 27, 2009	15.94	16.65	15.69	16.58	9,336,181	+0.74(+4.70%)
May 26, 2009	14.64	15.91	14.30	15.83	7,516,710	+1.25(+8.57%)
May 22, 2009	14.75	14.77	14.33	14.58	5,283,676	-0.10(-0.68%)
May 21, 2009	15.04	15.04	14.52	14.68	1,929,667	-0.57(-3.72%)
May 20, 2009	15.42	15.58	15.17	15.25	2,539,795	-0.14(-0.90%)
May 19, 2009	14.77	15.39	14.77	15.39	3,120,127	+0.59(+3.99%)
May 18, 2009	14.80	15.11	14.66	14.80	2,862,839	-0.21(-1.43%)
May 15, 2009	15.31	15.34	14.62	15.01	4,405,970	-0.51(-3.31%)
May 14, 2009	15.30	15.60	15.21	15.53	1,669,462	+0.08(+0.50%)
May 13, 2009	15.91	15.91	15.29	15.45	3,208,595	-0.59(-3.68%)
May 12, 2009	15.76	16.29	15.73	16.04	4,302,312	+0.21(+1.36%)
May 11, 2009	15.97	16.43	15.81	15.83	2,315,348	-0.42(-2.60%)
May 08, 2009	15.06	16.41	15.04	16.25	6,211,005	+1.46(+9.85%)
May 07, 2009	14.83	15.04	14.65	14.79	1,994,866	+0.10(+0.68%)
May 06, 2009	15.17	15.31	14.57	14.69	3,104,156	-0.47(-3.09%)
May 05, 2009	14.82	15.23	14.59	15.16	5,915,828	+0.22(+1.49%)
May 04, 2009	14.96	15.11	14.94	14.94	6,512,689	+0.38(+2.63%)
May 01, 2009	13.81	14.57	13.64	14.55	4,519,156	+0.77(+5.56%)
Apr 30, 2009	13.66	13.91	13.39	13.79	5,344,722	+0.61(+4.66%)
Apr 29, 2009	12.83	13.40	12.82	13.17	3,010,103	+0.52(+4.12%)
Apr 28, 2009	13.26	13.30	12.65	12.65	5,387,266	-0.65(-4.90%)
Apr 27, 2009	13.14	13.55	13.04	13.30	3,002,978	+0.03(+0.23%)
Apr 24, 2009	13.65	13.70	12.97	13.27	4,445,521	-0.21(-1.54%)
Apr 23, 2009	13.62	13.73	13.17	13.48	3,503,614	-0.02(-0.17%)
Apr 22, 2009	13.59	13.89	13.27	13.50	3,763,880	+0.02(+0.17%)
Apr 21, 2009	13.61	13.71	13.45	13.48	2,908,768	-0.01(-0.06%)
Apr 20, 2009	13.57	13.73	13.37	13.49	3,334,191	-0.23(-1.68%)
Apr 17, 2009	13.89	13.96	13.68	13.72	2,975,707	-0.05(-0.33%)
Apr 16, 2009	14.49	14.49	13.64	13.76	4,478,580	-0.48(-3.39%)
Apr 15, 2009	14.15	14.25	13.76	14.25	3,428,501	+0.14(+0.98%)
Apr 14, 2009	14.12	14.36	13.83	14.11	2,509,329	+0.05(+0.38%)
Apr 13, 2009	14.84	14.88	14.06	14.06	2,617,773	-0.83(-5.56%)
Apr 09, 2009	14.80	15.30	14.49	14.88	2,875,166	+0.39(+2.70%)
Apr 08, 2009	14.32	14.57	14.11	14.49	3,899,479	+0.15(+1.07%)
Apr 07, 2009	14.73	14.73	14.29	14.34	2,359,261	-0.46(-3.11%)
Apr 06, 2009	14.76	15.08	14.53	14.80	4,795,196	-0.08(-0.52%)
Apr 03, 2009	14.37	14.94	13.99	14.88	4,851,635	+0.61(+4.30%)
Apr 02, 2009	13.46	14.41	13.33	14.26	11,963,615	+1.12(+8.52%)

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.