Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.75	17.20	16.39	16.64	998,600	-0.12(-0.69%)
Jun 29, 2009	16.95	17.12	16.57	16.76	1,338,354	+0.07(+0.40%)
Jun 26, 2009	16.99	16.99	16.46	16.69	2,077,079	-0.35(-2.04%)
Jun 25, 2009	16.62	17.10	16.56	17.04	1,151,058	+0.27(+1.61%)
Jun 24, 2009	16.80	17.21	16.52	16.77	863,079	+0.12(+0.69%)
Jun 23, 2009	16.98	17.33	16.40	16.65	1,569,577	-0.15(-0.92%)
Jun 22, 2009	18.04	18.18	16.80	16.80	1,542,952	-1.70(-9.17%)
Jun 19, 2009	19.33	19.47	18.34	18.50	1,190,363	-0.56(-2.93%)
Jun 18, 2009	19.18	19.64	18.85	19.06	941,916	-0.39(-1.98%)
Jun 17, 2009	20.02	20.02	18.86	19.44	987,514	-0.79(-3.90%)
Jun 16, 2009	21.38	21.59	20.23	20.23	976,418	-0.92(-4.33%)
Jun 15, 2009	21.33	21.44	21.00	21.15	890,643	-0.93(-4.23%)
Jun 12, 2009	22.11	22.11	21.40	22.08	923,688	-0.29(-1.29%)
Jun 11, 2009	22.14	22.82	21.68	22.37	641,308	+0.32(+1.44%)
Jun 10, 2009	22.68	22.87	21.59	22.06	1,020,868	-0.03(-0.13%)
Jun 09, 2009	22.10	22.46	21.69	22.08	812,263	+0.88(+4.13%)
Jun 08, 2009	21.23	21.39	20.72	21.21	573,663	-0.55(-2.52%)
Jun 05, 2009	22.25	22.76	21.52	21.76	750,538	-0.17(-0.79%)
Jun 04, 2009	21.75	22.27	21.37	21.93	1,139,631	+0.45(+2.11%)
Jun 03, 2009	22.96	23.04	21.00	21.48	941,272	-1.83(-7.85%)
Jun 02, 2009	23.19	23.57	22.71	23.31	1,348,196	+0.06(+0.25%)
Jun 01, 2009	22.53	23.75	22.49	23.25	1,408,760	+1.03(+4.64%)
May 29, 2009	21.95	22.28	21.74	22.22	912,783	+0.58(+2.67%)
May 28, 2009	21.71	21.91	20.85	21.64	1,917,993	+0.23(+1.08%)
May 27, 2009	20.89	21.89	20.86	21.41	1,614,900	+0.55(+2.63%)
May 26, 2009	19.63	20.89	19.31	20.86	896,698	+1.01(+5.10%)
May 22, 2009	20.12	20.29	19.68	19.85	603,779	-0.13(-0.68%)
May 21, 2009	20.26	20.26	19.58	19.98	1,102,133	-0.63(-3.04%)
May 20, 2009	20.70	21.49	20.43	20.61	1,053,384	+0.19(+0.94%)
May 19, 2009	20.76	20.90	19.94	20.42	1,532,398	-0.69(-3.29%)
May 18, 2009	19.93	21.13	19.93	21.11	1,726,737	+1.48(+7.56%)
May 15, 2009	20.16	20.56	19.49	19.63	1,020,673	-0.72(-3.55%)
May 14, 2009	19.67	20.82	19.54	20.35	1,026,123	+0.48(+2.43%)
May 13, 2009	21.40	21.40	19.42	19.87	1,461,788	-1.96(-8.96%)
May 12, 2009	21.46	21.98	20.98	21.82	1,541,062	+0.80(+3.80%)
May 11, 2009	21.66	21.66	20.33	21.02	1,324,932	-1.23(-5.54%)
May 08, 2009	20.83	22.26	20.68	22.26	1,349,806	+1.71(+8.30%)
May 07, 2009	22.22	22.46	20.04	20.55	1,542,341	-1.20(-5.54%)
May 06, 2009	21.35	21.93	21.11	21.76	1,812,235	+0.80(+3.82%)
May 05, 2009	21.09	21.13	20.25	20.96	1,536,183	+0.10(+0.46%)
May 04, 2009	19.96	21.03	19.66	20.86	1,533,226	+1.41(+7.23%)
May 01, 2009	18.50	19.89	18.29	19.45	1,342,503	+0.94(+5.10%)
Apr 30, 2009	18.69	19.24	18.10	18.51	2,898,350	+0.01(+0.05%)
Apr 29, 2009	16.90	18.89	16.66	18.50	2,930,060	+1.34(+7.80%)
Apr 28, 2009	17.18	17.30	16.62	17.16	1,311,833	-0.29(-1.66%)
Apr 27, 2009	17.67	17.88	17.23	17.45	969,908	-0.68(-3.77%)
Apr 24, 2009	17.31	18.28	17.28	18.13	1,644,999	+1.00(+5.85%)
Apr 23, 2009	17.96	18.07	16.41	17.13	2,107,015	-0.77(-4.31%)
Apr 22, 2009	17.34	18.48	16.94	17.90	2,073,553	+0.38(+2.14%)
Apr 21, 2009	15.82	17.63	15.68	17.53	1,640,596	+1.35(+8.34%)
Apr 20, 2009	16.60	16.60	15.65	16.18	1,794,147	-0.65(-3.84%)
Apr 17, 2009	15.67	16.94	15.57	16.82	2,661,421	+1.58(+10.37%)
Apr 16, 2009	14.78	15.40	14.52	15.24	1,085,315	+0.60(+4.08%)
Apr 15, 2009	14.20	14.83	14.07	14.65	1,207,099	+0.40(+2.84%)
Apr 14, 2009	14.09	14.57	13.73	14.24	1,109,116	+0.06(+0.41%)
Apr 13, 2009	13.85	14.32	13.43	14.18	809,826	+0.09(+0.62%)
Apr 09, 2009	14.19	14.27	13.73	14.10	1,732,154	+0.37(+2.67%)
Apr 08, 2009	13.25	13.93	12.93	13.73	1,675,277	+0.28(+2.08%)
Apr 07, 2009	13.53	13.66	13.23	13.45	778,336	-0.43(-3.12%)
Apr 06, 2009	14.14	14.16	13.41	13.88	1,100,152	-0.52(-3.61%)
Apr 03, 2009	13.50	14.53	13.48	14.40	1,190,344	+0.87(+6.41%)
Apr 02, 2009	12.99	14.10	12.62	13.54	3,183,310	+1.04(+8.33%)

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.