Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.61	19.66	19.09	19.37	1,243,359	-0.02(-0.11%)
Jun 29, 2009	19.43	19.51	19.28	19.39	1,585,286	+0.15(+0.76%)
Jun 26, 2009	19.27	19.37	19.09	19.24	795,525	+0.00(+0.02%)
Jun 25, 2009	19.17	19.28	19.15	19.24	947,498	-0.07(-0.34%)
Jun 24, 2009	19.30	19.60	19.19	19.30	831,323	+0.14(+0.75%)
Jun 23, 2009	19.15	19.30	18.94	19.16	853,076	+0.06(+0.30%)
Jun 22, 2009	19.32	19.37	19.02	19.10	1,578,969	-0.65(-3.31%)
Jun 19, 2009	19.67	19.88	19.54	19.76	1,292,830	+0.08(+0.42%)
Jun 18, 2009	19.55	19.92	19.47	19.68	825,282	+0.02(+0.10%)
Jun 17, 2009	19.70	19.83	19.42	19.66	1,211,439	-0.02(-0.10%)
Jun 16, 2009	19.90	19.94	19.67	19.68	2,095,870	-0.22(-1.11%)
Jun 15, 2009	20.17	20.21	19.73	19.90	2,341,223	-0.76(-3.68%)
Jun 12, 2009	20.64	20.74	20.51	20.66	888,345	-0.51(-2.39%)
Jun 11, 2009	20.87	21.31	20.86	21.16	1,312,262	+0.67(+3.27%)
Jun 10, 2009	20.71	20.71	20.28	20.49	878,610	+0.18(+0.89%)
Jun 09, 2009	20.33	20.43	20.12	20.31	661,589	+0.23(+1.14%)
Jun 08, 2009	19.84	20.17	19.78	20.08	1,011,922	-0.09(-0.45%)
Jun 05, 2009	20.45	20.48	20.05	20.17	1,356,162	-0.16(-0.80%)
Jun 04, 2009	20.39	20.43	20.19	20.34	900,490	+0.34(+1.70%)
Jun 03, 2009	20.38	20.40	19.84	20.00	971,691	-0.73(-3.53%)
Jun 02, 2009	20.49	20.79	20.46	20.73	811,587	+0.22(+1.08%)
Jun 01, 2009	20.33	20.67	20.29	20.51	1,160,003	+0.70(+3.55%)
May 29, 2009	19.89	19.96	19.61	19.81	1,952,657	+0.06(+0.29%)
May 28, 2009	19.59	19.86	19.32	19.75	4,177,573	+0.60(+3.16%)
May 27, 2009	19.61	19.65	19.05	19.14	3,888,194	-0.59(-3.00%)
May 26, 2009	18.92	19.80	18.89	19.74	2,631,021	+0.74(+3.87%)
May 22, 2009	19.29	19.30	18.98	19.00	2,100,457	+0.11(+0.61%)
May 21, 2009	18.94	19.01	18.66	18.89	2,424,278	-0.11(-0.56%)
May 20, 2009	19.05	19.32	18.95	18.99	2,767,082	+0.52(+2.81%)
May 19, 2009	18.61	18.73	18.38	18.47	1,979,364	-0.12(-0.66%)
May 18, 2009	18.11	18.63	18.11	18.60	1,852,211	+0.18(+0.98%)
May 15, 2009	18.75	18.97	18.36	18.42	2,214,664	-0.36(-1.91%)
May 14, 2009	18.43	18.87	18.36	18.78	1,590,995	+0.08(+0.41%)
May 13, 2009	18.96	19.06	18.68	18.70	2,520,013	-0.65(-3.34%)
May 12, 2009	19.22	19.43	19.08	19.34	1,553,616	+0.69(+3.72%)
May 11, 2009	18.58	18.81	18.57	18.65	1,654,133	-0.69(-3.55%)
May 08, 2009	18.94	19.42	18.82	19.34	2,114,722	+1.07(+5.86%)
May 07, 2009	18.79	18.84	18.15	18.27	1,669,088	-0.18(-1.00%)
May 06, 2009	18.45	18.54	18.13	18.45	1,374,015	+0.25(+1.37%)
May 05, 2009	18.18	18.27	18.06	18.20	1,094,769	-0.41(-2.20%)
May 04, 2009	18.25	18.63	18.23	18.61	982,552	+0.62(+3.43%)
May 01, 2009	17.65	18.07	17.57	17.99	1,050,566	+0.55(+3.16%)
Apr 30, 2009	17.78	17.95	17.41	17.44	1,841,045	-0.13(-0.74%)
Apr 29, 2009	17.34	17.86	17.31	17.57	4,549,649	+0.41(+2.41%)
Apr 28, 2009	16.70	17.30	16.67	17.16	4,597,159	+0.54(+3.22%)
Apr 27, 2009	16.61	16.84	16.51	16.62	1,520,863	-0.35(-2.05%)
Apr 24, 2009	17.03	17.22	16.87	16.97	1,873,396	+0.79(+4.87%)
Apr 23, 2009	16.02	16.21	15.91	16.18	1,473,561	+0.65(+4.18%)
Apr 22, 2009	15.53	15.85	15.44	15.53	1,899,669	-0.07(-0.42%)
Apr 21, 2009	15.21	15.67	15.19	15.60	1,119,555	+0.38(+2.52%)
Apr 20, 2009	15.63	15.64	15.21	15.21	1,070,434	-0.70(-4.39%)
Apr 17, 2009	15.96	16.03	15.60	15.91	1,236,065	-0.03(-0.18%)
Apr 16, 2009	15.95	16.04	15.76	15.94	2,140,291	+0.09(+0.57%)
Apr 15, 2009	15.56	15.85	15.53	15.85	1,209,951	+0.04(+0.23%)
Apr 14, 2009	15.96	16.09	15.81	15.81	1,468,401	-0.32(-1.98%)
Apr 13, 2009	16.10	16.23	15.86	16.13	865,378	+0.06(+0.38%)
Apr 09, 2009	16.06	16.14	15.85	16.07	1,361,836	+0.08(+0.51%)
Apr 08, 2009	15.92	16.09	15.71	15.99	1,071,080	+0.16(+0.98%)
Apr 07, 2009	15.82	16.08	15.72	15.84	1,448,359	-0.29(-1.82%)
Apr 06, 2009	16.23	16.39	15.94	16.13	1,411,754	-0.40(-2.42%)
Apr 03, 2009	16.38	16.55	16.08	16.53	2,471,686	-0.11(-0.69%)
Apr 02, 2009	16.43	16.90	16.37	16.64	1,594,353	+0.69(+4.35%)

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.