Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.28	19.45	18.57	18.98	2,609,406	+0.19(+1.01%)
Jun 29, 2009	19.09	19.18	18.68	18.79	2,846,686	-0.41(-2.14%)
Jun 26, 2009	18.78	19.33	18.67	19.20	4,991,543	+0.31(+1.64%)
Jun 25, 2009	18.65	19.07	18.11	18.89	2,280,632	+0.28(+1.50%)
Jun 24, 2009	18.50	19.03	17.85	18.61	3,502,210	+0.17(+0.92%)
Jun 23, 2009	18.56	18.74	18.10	18.44	3,898,586	-0.30(-1.60%)
Jun 22, 2009	19.00	19.00	18.42	18.74	3,084,250	-0.53(-2.75%)
Jun 19, 2009	19.06	19.42	18.75	19.27	3,228,974	+0.32(+1.69%)
Jun 18, 2009	18.66	19.00	18.53	18.95	3,192,916	+0.29(+1.55%)
Jun 17, 2009	18.89	18.98	18.32	18.66	3,348,171	-0.37(-1.94%)
Jun 16, 2009	19.52	19.76	18.99	19.03	3,362,666	-0.48(-2.46%)
Jun 15, 2009	19.99	20.08	19.25	19.51	2,933,906	-0.93(-4.55%)
Jun 12, 2009	20.10	20.65	19.91	20.44	2,422,545	-0.20(-0.97%)
Jun 11, 2009	21.03	21.42	20.58	20.64	1,735,603	-0.21(-1.01%)
Jun 10, 2009	21.72	21.93	20.55	20.85	1,995,899	-0.77(-3.56%)
Jun 09, 2009	21.39	21.66	21.00	21.62	1,626,542	+0.42(+1.98%)
Jun 08, 2009	20.92	21.41	20.70	21.20	2,146,703	+0.04(+0.19%)
Jun 05, 2009	21.74	21.95	20.67	21.16	2,429,226	-0.27(-1.26%)
Jun 04, 2009	20.62	21.62	20.43	21.43	2,723,702	+0.79(+3.83%)
Jun 03, 2009	20.60	20.83	20.17	20.64	2,223,727	-0.09(-0.43%)
Jun 02, 2009	20.08	21.19	20.02	20.73	3,460,996	+0.37(+1.82%)
Jun 01, 2009	20.25	20.66	19.89	20.36	5,081,595	+1.49(+7.90%)
May 29, 2009	18.33	18.92	18.23	18.87	3,699,517	+0.54(+2.95%)
May 28, 2009	18.58	18.87	18.10	18.33	3,237,677	+0.28(+1.55%)
May 27, 2009	19.01	19.50	17.99	18.05	3,462,535	-1.12(-5.84%)
May 26, 2009	18.61	19.50	18.53	19.17	3,033,719	+0.27(+1.43%)
May 22, 2009	19.70	20.20	18.83	18.90	4,692,456	-0.92(-4.64%)
May 21, 2009	20.01	20.36	19.66	19.82	2,767,491	-0.50(-2.46%)
May 20, 2009	20.25	21.34	20.08	20.32	3,508,824	+0.32(+1.60%)
May 19, 2009	20.80	20.94	19.96	20.00	3,431,584	-0.75(-3.61%)
May 18, 2009	19.75	20.86	19.57	20.75	3,297,914	+1.14(+5.81%)
May 15, 2009	20.57	20.92	19.40	19.61	3,661,395	-0.94(-4.57%)
May 14, 2009	19.98	20.87	19.19	20.55	9,212,640	+0.55(+2.75%)
May 13, 2009	21.78	22.09	19.81	20.00	6,538,734	-2.07(-9.38%)
May 12, 2009	21.77	22.27	21.51	22.07	3,006,540	+0.39(+1.80%)
May 11, 2009	22.00	22.00	21.09	21.68	2,333,681	-0.49(-2.21%)
May 08, 2009	22.16	22.65	21.47	22.17	3,209,804	-0.24(-1.07%)
May 07, 2009	22.50	23.71	22.22	22.41	4,162,256	-0.03(-0.13%)
May 06, 2009	22.46	22.77	21.61	22.44	2,007,689	+0.19(+0.85%)
May 05, 2009	22.57	22.81	21.85	22.25	3,007,657	-0.45(-1.98%)
May 04, 2009	21.40	22.72	20.77	22.70	3,651,937	+1.77(+8.46%)
May 01, 2009	20.78	21.17	20.47	20.93	2,261,768	+0.20(+0.96%)
Apr 30, 2009	19.49	20.89	19.21	20.73	4,909,131	+1.28(+6.58%)
Apr 29, 2009	19.10	19.94	19.05	19.45	2,561,349	-0.01(-0.05%)
Apr 28, 2009	19.04	19.85	18.80	19.46	1,501,411	+0.25(+1.30%)
Apr 27, 2009	19.14	19.63	19.00	19.21	2,795,591	-0.53(-2.68%)
Apr 24, 2009	19.00	19.74	18.85	19.74	3,303,944	+0.58(+3.03%)
Apr 23, 2009	19.00	19.34	18.84	19.16	2,642,438	+0.20(+1.05%)
Apr 22, 2009	17.75	19.32	17.68	18.96	4,523,786	+1.10(+6.16%)
Apr 21, 2009	17.26	17.98	17.15	17.86	2,292,150	+0.36(+2.06%)
Apr 20, 2009	18.50	18.98	17.25	17.50	2,447,020	-0.98(-5.30%)
Apr 17, 2009	18.60	18.87	18.12	18.48	1,991,893	-0.04(-0.22%)
Apr 16, 2009	18.20	18.80	17.65	18.52	2,251,198	+0.86(+4.87%)
Apr 15, 2009	18.00	18.20	17.08	17.66	2,675,614	-0.28(-1.56%)
Apr 14, 2009	17.93	18.32	17.74	17.94	1,593,387	-0.45(-2.45%)
Apr 13, 2009	18.40	18.60	17.72	18.39	2,258,059	+0.03(+0.16%)
Apr 09, 2009	18.13	18.52	17.71	18.36	2,323,452	+0.41(+2.28%)
Apr 08, 2009	17.25	18.00	17.15	17.95	2,266,263	+0.75(+4.36%)
Apr 07, 2009	18.03	18.22	17.09	17.20	3,235,380	-1.33(-7.18%)
Apr 06, 2009	18.45	18.62	17.92	18.53	3,582,533	-0.11(-0.59%)
Apr 03, 2009	18.18	18.74	18.01	18.64	4,956,644	-0.24(-1.27%)
Apr 02, 2009	17.54	19.11	17.54	18.88	5,002,779	+1.40(+8.01%)

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.