Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	16.61	16.68	16.29	16.44	12,005,112	-0.17(-1.04%)
Jun 29, 2009	16.58	16.73	16.42	16.61	8,335,779	+0.16(+1.00%)
Jun 26, 2009	16.52	16.62	16.40	16.44	15,791,977	-0.07(-0.41%)
Jun 25, 2009	16.29	16.54	16.26	16.51	24,156,062	+0.49(+3.08%)
Jun 24, 2009	16.08	16.39	15.93	16.02	18,510,370	+0.10(+0.66%)
Jun 23, 2009	16.01	16.07	15.78	15.91	19,693,432	-0.15(-0.93%)
Jun 22, 2009	16.48	16.50	15.99	16.06	15,151,070	-0.55(-3.33%)
Jun 19, 2009	16.83	16.94	16.51	16.62	11,787,549	+0.04(+0.22%)
Jun 18, 2009	16.69	16.70	16.38	16.58	16,506,190	+0.01(+0.09%)
Jun 17, 2009	16.61	16.76	16.48	16.56	23,794,752	-0.13(-0.76%)
Jun 16, 2009	17.08	17.14	16.69	16.69	12,513,787	-0.31(-1.84%)
Jun 15, 2009	17.46	17.46	16.85	17.00	12,042,560	-0.54(-3.05%)
Jun 12, 2009	17.49	17.55	17.27	17.54	11,371,928	+0.03(+0.17%)
Jun 11, 2009	17.50	17.74	17.47	17.51	14,159,064	-0.03(-0.17%)
Jun 10, 2009	17.91	17.94	17.23	17.54	17,230,206	-0.11(-0.63%)
Jun 09, 2009	17.72	17.75	17.46	17.65	13,857,484	-0.04(-0.21%)
Jun 08, 2009	17.46	17.78	17.33	17.69	11,345,022	+0.04(+0.25%)
Jun 05, 2009	17.88	17.90	17.55	17.64	16,336,959	+0.15(+0.85%)
Jun 04, 2009	17.29	17.53	17.14	17.49	10,721,857	+0.31(+1.82%)
Jun 03, 2009	17.52	17.44	17.03	17.18	20,680,694	-0.34(-1.95%)
Jun 02, 2009	17.40	17.66	17.37	17.52	14,477,375	+0.03(+0.17%)
Jun 01, 2009	17.08	17.53	16.93	17.49	26,196,042	+0.77(+4.62%)
May 29, 2009	16.48	16.74	16.30	16.72	14,794,982	+0.39(+2.41%)
May 28, 2009	16.32	16.42	15.96	16.33	14,595,570	+0.16(+0.97%)
May 27, 2009	16.71	16.79	16.17	16.17	14,574,442	-0.54(-3.25%)
May 26, 2009	16.24	16.74	15.99	16.71	21,631,466	+0.59(+3.64%)
May 22, 2009	16.17	16.35	16.04	16.13	11,914,578	-0.06(-0.37%)
May 21, 2009	16.44	16.54	16.02	16.19	27,634,900	-0.51(-3.03%)
May 20, 2009	16.94	17.17	16.69	16.69	17,911,352	+0.01(+0.09%)
May 19, 2009	16.77	16.89	16.60	16.68	26,499,848	-0.13(-0.75%)
May 18, 2009	16.29	16.80	16.29	16.80	14,156,011	+0.59(+3.67%)
May 15, 2009	16.26	16.50	16.08	16.21	23,532,634	+0.01(+0.05%)
May 14, 2009	16.04	16.41	16.04	16.20	13,868,982	+0.12(+0.74%)
May 13, 2009	16.36	16.54	16.02	16.08	16,785,438	-0.69(-4.14%)
May 12, 2009	17.15	17.15	16.48	16.78	17,129,804	-0.18(-1.08%)
May 11, 2009	17.12	17.26	16.94	16.96	14,065,039	-0.52(-2.98%)
May 08, 2009	17.00	17.48	17.00	17.48	12,544,883	+0.72(+4.30%)
May 07, 2009	17.37	17.39	16.74	16.76	23,102,624	-0.45(-2.63%)
May 06, 2009	17.11	17.27	16.88	17.21	25,189,774	+0.27(+1.58%)
May 05, 2009	16.83	17.02	16.74	16.94	13,373,238	+0.05(+0.31%)
May 04, 2009	16.83	16.98	16.79	16.89	12,884,571	+0.54(+3.27%)
May 01, 2009	16.19	16.53	16.10	16.36	12,175,498	+0.18(+1.10%)
Apr 30, 2009	16.46	16.59	16.10	16.18	15,310,145	+0.06(+0.37%)
Apr 29, 2009	15.75	16.32	15.75	16.12	19,310,234	+0.52(+3.34%)
Apr 28, 2009	15.64	15.86	15.46	15.60	12,858,258	-0.19(-1.18%)
Apr 27, 2009	15.98	16.13	15.75	15.78	10,734,038	-0.32(-1.99%)
Apr 24, 2009	15.98	16.21	15.82	16.10	12,478,256	+0.33(+2.07%)
Apr 23, 2009	15.74	15.83	15.38	15.78	11,393,721	+0.17(+1.10%)
Apr 22, 2009	15.17	15.97	15.17	15.61	18,476,028	+0.25(+1.60%)
Apr 21, 2009	14.89	15.40	14.85	15.36	9,614,245	+0.36(+2.38%)
Apr 20, 2009	15.44	15.46	14.95	15.00	15,129,113	-0.69(-4.41%)
Apr 17, 2009	15.81	15.87	15.59	15.69	13,343,468	-0.01(-0.05%)
Apr 16, 2009	15.42	15.81	15.21	15.70	20,894,134	+0.51(+3.38%)
Apr 15, 2009	15.00	15.35	14.94	15.19	13,582,525	+0.14(+0.94%)
Apr 14, 2009	15.09	15.39	14.99	15.05	18,101,684	-0.22(-1.46%)
Apr 13, 2009	15.03	15.40	14.92	15.27	18,397,578	+0.04(+0.29%)
Apr 09, 2009	14.82	15.35	14.82	15.23	24,766,032	+0.71(+4.92%)
Apr 08, 2009	14.53	14.61	14.30	14.51	15,849,435	+0.13(+0.88%)
Apr 07, 2009	14.58	14.71	14.38	14.39	12,460,198	-0.42(-2.86%)
Apr 06, 2009	14.62	14.94	14.45	14.81	10,468,882	+0.04(+0.25%)
Apr 03, 2009	14.77	14.85	14.58	14.77	15,030,076	+0.01(+0.10%)
Apr 02, 2009	14.30	14.96	14.27	14.76	17,723,604	+0.75(+5.36%)

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.