Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.26	16.57	16.05	16.29	6,188,028	-0.03(-0.18%)
Jun 29, 2009	16.42	16.54	16.16	16.32	6,219,661	-0.05(-0.31%)
Jun 26, 2009	16.50	16.80	16.31	16.37	6,385,744	-0.31(-1.86%)
Jun 25, 2009	16.57	16.68	16.22	16.68	5,182,664	+0.31(+1.89%)
Jun 24, 2009	16.31	16.65	16.28	16.37	8,101,862	+0.14(+0.86%)
Jun 23, 2009	16.14	16.33	15.95	16.23	6,783,653	+0.10(+0.62%)
Jun 22, 2009	16.40	16.73	16.12	16.13	9,537,457	-0.17(-1.04%)
Jun 19, 2009	16.35	16.36	16.10	16.30	6,202,321	+0.15(+0.93%)
Jun 18, 2009	16.59	16.59	16.03	16.15	6,355,166	-0.35(-2.12%)
Jun 17, 2009	16.36	16.62	16.10	16.50	7,043,397	+0.28(+1.73%)
Jun 16, 2009	16.50	16.69	16.16	16.22	8,219,363	-0.28(-1.70%)
Jun 15, 2009	16.50	16.64	16.18	16.50	8,304,911	-0.25(-1.49%)
Jun 12, 2009	17.23	17.25	16.55	16.75	11,648,814	-0.63(-3.62%)
Jun 11, 2009	17.28	17.55	17.04	17.38	10,807,553	+0.04(+0.23%)
Jun 10, 2009	17.42	17.51	16.85	17.34	8,756,077	-0.10(-0.57%)
Jun 09, 2009	17.40	17.62	17.14	17.44	9,539,534	+0.55(+3.26%)
Jun 08, 2009	16.57	17.01	16.43	16.89	6,396,899	+0.23(+1.38%)
Jun 05, 2009	16.98	17.00	16.40	16.66	7,309,088	-0.16(-0.95%)
Jun 04, 2009	16.76	17.12	15.42	16.82	7,778,924	+0.05(+0.30%)
Jun 03, 2009	16.53	16.81	16.43	16.77	9,732,052	+0.06(+0.36%)
Jun 02, 2009	17.33	17.44	16.60	16.71	14,256,809	-0.95(-5.38%)
Jun 01, 2009	17.24	17.75	17.19	17.66	10,717,286	+0.64(+3.76%)
May 29, 2009	16.78	17.05	16.56	17.02	8,200,886	+0.24(+1.43%)
May 28, 2009	16.40	16.87	16.18	16.78	8,812,414	+0.39(+2.38%)
May 27, 2009	16.12	16.84	16.10	16.39	7,510,777	+0.15(+0.92%)
May 26, 2009	15.57	16.47	15.55	16.24	11,607,125	+0.56(+3.57%)
May 22, 2009	15.54	15.84	15.38	15.68	5,464,112	+0.22(+1.42%)
May 21, 2009	15.60	15.77	15.22	15.46	5,653,002	-0.29(-1.84%)
May 20, 2009	15.85	16.35	15.69	15.75	8,505,645	-0.10(-0.63%)
May 19, 2009	15.17	16.12	15.07	15.85	11,468,743	+0.55(+3.59%)
May 18, 2009	15.10	15.44	14.93	15.30	9,120,904	+0.11(+0.71%)
May 17, 2009	15.34	15.34	14.96	15.19	954,096	-0.01(-0.05%)
May 15, 2009	15.34	15.34	14.96	15.20	6,925,255	-0.05(-0.33%)
May 14, 2009	15.05	15.48	14.99	15.25	7,221,193	+0.24(+1.60%)
May 13, 2009	15.28	15.40	14.88	15.01	8,449,741	-0.25(-1.64%)
May 12, 2009	15.52	15.66	14.97	15.26	7,829,341	-0.30(-1.93%)
May 11, 2009	15.30	15.88	15.15	15.56	5,296,192	+0.05(+0.32%)
May 08, 2009	15.70	15.83	15.06	15.51	10,485,488	-0.16(-1.02%)
May 07, 2009	16.83	16.90	15.44	15.67	11,558,146	-1.13(-6.73%)
May 06, 2009	16.57	17.03	16.38	16.80	7,929,603	+0.14(+0.84%)
May 05, 2009	16.48	16.72	16.12	16.66	9,933,812	+0.15(+0.91%)
May 04, 2009	16.27	16.60	16.18	16.51	8,149,352	+0.36(+2.23%)
May 01, 2009	16.22	16.31	15.90	16.15	7,665,815	-0.16(-0.98%)
Apr 30, 2009	15.92	16.52	15.76	16.31	9,872,070	+0.49(+3.10%)
Apr 29, 2009	15.88	16.08	15.67	15.82	7,946,459	+0.14(+0.89%)
Apr 28, 2009	15.99	16.00	15.57	15.68	8,420,000	-0.32(-2.00%)
Apr 27, 2009	16.02	16.32	15.75	16.00	7,301,404	-0.29(-1.78%)
Apr 24, 2009	16.29	16.41	15.59	16.29	8,489,949	+0.14(+0.87%)
Apr 23, 2009	16.60	16.69	15.65	16.15	13,377,436	-0.59(-3.52%)
Apr 22, 2009	16.65	17.43	16.05	16.74	18,877,220	-0.79(-4.51%)
Apr 21, 2009	17.42	17.84	17.05	17.53	11,711,133	+0.15(+0.86%)
Apr 20, 2009	17.67	17.82	17.32	17.38	8,827,581	-0.57(-3.18%)
Apr 17, 2009	18.09	18.09	17.72	17.95	5,769,672	-0.13(-0.72%)
Apr 16, 2009	17.61	18.13	17.45	18.08	7,126,213	+0.75(+4.33%)
Apr 15, 2009	17.44	17.49	17.00	17.33	5,732,712	-0.34(-1.92%)
Apr 14, 2009	17.27	17.90	17.22	17.67	7,713,698	+0.22(+1.26%)
Apr 13, 2009	17.58	17.69	17.10	17.45	5,808,756	-0.30(-1.69%)
Apr 09, 2009	17.80	17.96	17.61	17.75	5,427,973	+0.34(+1.95%)
Apr 08, 2009	17.39	17.51	17.05	17.41	5,100,072	+0.28(+1.63%)
Apr 07, 2009	17.40	17.57	16.92	17.13	7,602,761	-0.41(-2.34%)
Apr 06, 2009	17.64	17.75	17.22	17.54	6,976,574	-0.41(-2.28%)
Apr 03, 2009	17.71	17.95	17.35	17.95	6,313,980	+0.22(+1.24%)
Apr 02, 2009	17.85	18.00	17.52	17.73	7,677,574	+0.26(+1.49%)

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.