Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	15.65	15.81	15.43	15.52	9,124,618	-0.11(-0.71%)
Jun 29, 2009	15.55	15.78	15.34	15.63	10,895,747	-0.06(-0.35%)
Jun 26, 2009	15.31	15.72	15.23	15.68	10,768,096	+0.25(+1.64%)
Jun 25, 2009	15.48	15.63	14.82	15.43	27,153,556	-1.02(-6.18%)
Jun 24, 2009	16.23	16.49	16.19	16.45	8,039,777	+0.35(+2.18%)
Jun 23, 2009	16.20	16.27	15.95	16.10	9,730,368	-0.17(-1.06%)
Jun 22, 2009	16.26	16.43	16.15	16.27	7,400,784	-0.18(-1.09%)
Jun 19, 2009	16.67	16.69	16.34	16.45	8,415,483	-0.06(-0.34%)
Jun 18, 2009	16.32	16.55	16.27	16.50	8,922,015	-0.06(-0.34%)
Jun 17, 2009	16.69	16.76	16.53	16.56	9,070,087	-0.12(-0.70%)
Jun 16, 2009	16.85	16.92	16.67	16.68	6,642,240	-0.11(-0.66%)
Jun 15, 2009	16.76	16.83	16.59	16.79	6,771,552	-0.19(-1.12%)
Jun 12, 2009	17.17	17.22	16.60	16.98	9,015,648	-0.46(-2.65%)
Jun 11, 2009	17.17	17.64	17.16	17.44	6,357,117	+0.29(+1.69%)
Jun 10, 2009	17.18	17.26	16.93	17.15	4,856,603	+0.12(+0.72%)
Jun 09, 2009	17.03	17.09	16.84	17.03	3,540,548	+0.06(+0.33%)
Jun 08, 2009	16.87	17.16	16.79	16.97	3,409,140	-0.07(-0.40%)
Jun 05, 2009	17.17	17.19	16.87	17.04	5,194,168	+0.14(+0.80%)
Jun 04, 2009	17.11	17.11	16.72	16.90	7,014,503	+0.00(+0.00%)
Jun 03, 2009	17.30	17.48	16.79	16.90	9,298,599	-0.49(-2.80%)
Jun 02, 2009	17.59	17.61	17.34	17.39	6,917,929	-0.14(-0.77%)
Jun 01, 2009	17.35	17.59	17.00	17.52	6,893,639	+0.69(+4.10%)
May 29, 2009	16.79	16.85	16.43	16.84	5,513,603	+0.10(+0.63%)
May 28, 2009	16.72	16.86	16.37	16.73	4,320,039	+0.15(+0.89%)
May 27, 2009	16.88	16.97	16.55	16.58	5,734,223	-0.34(-2.04%)
May 26, 2009	16.17	16.97	16.16	16.93	5,953,893	+0.54(+3.27%)
May 22, 2009	16.40	16.63	16.32	16.39	3,921,682	+0.04(+0.23%)
May 21, 2009	16.54	16.67	16.16	16.36	6,694,654	-0.46(-2.75%)
May 20, 2009	17.00	17.14	16.80	16.82	3,610,011	-0.01(-0.07%)
May 19, 2009	17.00	17.00	16.68	16.83	3,322,477	-0.17(-0.98%)
May 18, 2009	16.63	17.00	16.47	17.00	4,514,461	+0.54(+3.29%)
May 15, 2009	16.45	16.65	16.32	16.45	4,196,929	-0.02(-0.15%)
May 14, 2009	16.55	16.66	16.41	16.48	5,454,064	-0.04(-0.22%)
May 13, 2009	16.85	16.92	16.39	16.52	5,247,303	-0.53(-3.11%)
May 12, 2009	17.08	17.15	16.79	17.04	5,253,031	+0.07(+0.40%)
May 11, 2009	16.98	17.24	16.79	16.98	4,286,512	-0.18(-1.08%)
May 08, 2009	16.84	17.28	16.69	17.16	7,868,592	+0.51(+3.07%)
May 07, 2009	16.72	17.36	16.55	16.65	6,915,028	-0.52(-3.01%)
May 06, 2009	17.12	17.27	16.78	17.17	5,308,255	+0.14(+0.83%)
May 05, 2009	16.77	17.07	16.76	17.03	5,566,547	+0.23(+1.39%)
May 04, 2009	16.79	16.98	16.58	16.79	5,994,255	+0.21(+1.26%)
May 01, 2009	16.48	16.74	16.47	16.58	3,413,729	-0.05(-0.30%)
Apr 30, 2009	16.60	17.08	16.53	16.63	6,224,212	-0.26(-1.57%)
Apr 29, 2009	16.63	17.08	16.53	16.90	5,720,918	+0.29(+1.74%)
Apr 28, 2009	16.61	16.73	16.23	16.61	4,315,664	+0.09(+0.56%)
Apr 27, 2009	16.47	16.86	16.42	16.52	7,608,653	-0.39(-2.33%)
Apr 24, 2009	16.65	17.00	16.53	16.91	4,817,048	+0.31(+1.89%)
Apr 23, 2009	16.48	16.60	16.26	16.60	5,485,944	-0.15(-0.92%)
Apr 22, 2009	16.69	17.04	16.53	16.75	4,631,580	-0.07(-0.40%)
Apr 21, 2009	16.32	16.86	16.26	16.82	7,264,439	+0.39(+2.40%)
Apr 20, 2009	16.61	16.63	16.34	16.42	4,566,629	-0.46(-2.70%)
Apr 17, 2009	17.01	17.01	16.68	16.88	5,553,188	-0.09(-0.54%)
Apr 16, 2009	16.72	17.03	16.50	16.97	5,775,042	+0.49(+2.99%)
Apr 15, 2009	16.32	16.52	16.21	16.48	4,756,092	+0.09(+0.56%)
Apr 14, 2009	16.47	16.60	16.31	16.39	4,041,026	-0.26(-1.55%)
Apr 13, 2009	16.58	16.72	16.43	16.64	6,714,766	+0.01(+0.07%)
Apr 09, 2009	16.63	16.66	16.47	16.63	5,495,930	+0.29(+1.77%)
Apr 08, 2009	16.13	16.42	16.02	16.34	5,925,034	+0.23(+1.41%)
Apr 07, 2009	16.23	16.31	15.98	16.11	6,982,696	-0.46(-2.75%)
Apr 06, 2009	16.58	16.77	16.34	16.57	6,471,171	-0.26(-1.57%)
Apr 03, 2009	16.56	16.85	16.31	16.84	8,501,682	+0.44(+2.67%)
Apr 02, 2009	16.10	16.58	16.02	16.40	8,409,975	+0.58(+3.70%)

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.