Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.81	19.29	18.38	18.40	4,760,558	-0.49(-2.57%)
Jun 29, 2009	19.15	19.30	18.76	18.88	3,248,067	-0.07(-0.38%)
Jun 26, 2009	18.87	19.37	18.87	18.96	3,238,251	+0.04(+0.23%)
Jun 25, 2009	18.94	19.05	18.77	18.91	5,946,192	+0.08(+0.42%)
Jun 24, 2009	18.57	19.22	18.40	18.83	4,966,518	+0.59(+3.26%)
Jun 23, 2009	18.65	18.67	18.01	18.24	3,721,866	-0.36(-1.95%)
Jun 22, 2009	18.43	18.89	18.29	18.60	5,015,430	-0.25(-1.31%)
Jun 19, 2009	19.42	19.46	18.74	18.85	6,724,074	-0.35(-1.81%)
Jun 18, 2009	19.89	20.16	18.97	19.20	5,698,290	-0.35(-1.78%)
Jun 17, 2009	18.57	19.68	18.24	19.54	9,809,834	+0.85(+4.53%)
Jun 16, 2009	19.64	19.67	18.30	18.70	6,535,804	-0.91(-4.62%)
Jun 15, 2009	19.51	19.88	19.20	19.60	4,254,887	-0.38(-1.92%)
Jun 12, 2009	19.18	20.04	18.89	19.99	4,860,541	+0.71(+3.68%)
Jun 11, 2009	19.81	19.93	19.27	19.28	3,417,337	-0.50(-2.53%)
Jun 10, 2009	20.37	20.47	19.59	19.78	4,191,223	-0.43(-2.15%)
Jun 09, 2009	20.17	20.50	20.00	20.21	3,530,244	+0.12(+0.61%)
Jun 08, 2009	19.89	20.24	19.78	20.09	5,572,010	+0.30(+1.50%)
Jun 05, 2009	20.54	20.65	19.56	19.79	8,210,907	-0.46(-2.29%)
Jun 04, 2009	20.91	21.04	19.94	20.25	17,854,648	-2.72(-11.83%)
Jun 03, 2009	23.18	23.54	22.62	22.97	7,062,412	-0.41(-1.74%)
Jun 02, 2009	23.07	23.73	22.84	23.38	6,967,619	+0.01(+0.06%)
Jun 01, 2009	22.43	23.79	22.28	23.36	7,404,787	+1.54(+7.07%)
May 29, 2009	20.67	22.03	20.66	21.82	9,330,737	+1.49(+7.31%)
May 28, 2009	20.67	21.20	20.11	20.33	6,245,604	-0.41(-1.96%)
May 27, 2009	20.09	21.44	19.89	20.74	7,310,255	+0.60(+2.99%)
May 26, 2009	18.99	20.25	18.93	20.14	4,582,333	+0.95(+4.95%)
May 22, 2009	18.89	19.59	18.49	19.19	3,866,424	+0.38(+2.04%)
May 21, 2009	19.05	19.52	18.55	18.80	4,332,127	-0.54(-2.81%)
May 20, 2009	19.38	20.13	19.20	19.35	5,774,086	+0.11(+0.57%)
May 19, 2009	18.93	19.44	18.75	19.24	6,119,472	+0.35(+1.84%)
May 18, 2009	19.22	19.45	18.67	18.89	7,646,952	-0.02(-0.11%)
May 15, 2009	19.36	19.85	18.49	18.91	16,370,981	-0.83(-4.22%)
May 14, 2009	18.80	19.84	18.45	19.75	8,492,981	+1.26(+6.82%)
May 13, 2009	18.28	19.20	18.23	18.49	6,037,535	-0.07(-0.39%)
May 12, 2009	19.12	19.27	18.12	18.56	4,518,801	+0.13(+0.71%)
May 11, 2009	18.77	18.84	18.23	18.43	3,876,633	-0.80(-4.15%)
May 08, 2009	19.60	19.60	18.43	19.22	6,138,879	-0.04(-0.19%)
May 07, 2009	20.51	21.15	18.71	19.26	14,410,012	+0.42(+2.23%)
May 06, 2009	19.30	19.80	18.49	18.84	6,369,110	-0.09(-0.46%)
May 05, 2009	19.21	19.41	18.75	18.93	4,312,816	-0.28(-1.47%)
May 04, 2009	18.97	19.49	18.81	19.21	4,755,508	+0.43(+2.28%)
May 01, 2009	19.62	19.73	18.58	18.78	4,490,116	-0.83(-4.21%)
Apr 30, 2009	19.78	20.33	19.40	19.61	4,821,487	+0.21(+1.08%)
Apr 29, 2009	18.80	19.82	18.78	19.40	6,680,641	+0.71(+3.80%)
Apr 28, 2009	17.95	18.83	17.69	18.69	6,615,692	+0.51(+2.83%)
Apr 27, 2009	17.91	18.53	17.69	18.17	5,513,197	-0.20(-1.10%)
Apr 24, 2009	17.49	18.67	17.33	18.38	5,399,003	+1.09(+6.33%)
Apr 23, 2009	17.38	17.90	16.61	17.28	4,310,274	-0.14(-0.79%)
Apr 22, 2009	16.81	18.40	16.51	17.42	6,062,106	+0.49(+2.91%)
Apr 21, 2009	16.50	17.16	16.30	16.93	4,006,114	+0.23(+1.39%)
Apr 20, 2009	17.10	17.10	16.51	16.70	4,252,973	-0.59(-3.44%)
Apr 17, 2009	16.79	17.38	16.51	17.29	3,869,508	+0.33(+1.97%)
Apr 16, 2009	16.54	17.16	16.17	16.96	4,692,973	+0.33(+2.01%)
Apr 15, 2009	16.33	16.75	16.09	16.62	3,751,384	+0.17(+1.01%)
Apr 14, 2009	16.87	17.15	16.31	16.46	5,502,248	-0.95(-5.45%)
Apr 13, 2009	17.72	17.75	17.07	17.41	4,515,535	-0.54(-2.99%)
Apr 09, 2009	16.87	18.07	16.50	17.94	15,000,740	-0.65(-3.51%)
Apr 08, 2009	17.92	18.88	17.92	18.59	6,495,650	+0.75(+4.18%)
Apr 07, 2009	18.40	18.53	17.77	17.85	3,875,547	-1.00(-5.31%)
Apr 06, 2009	19.04	19.35	18.67	18.85	5,364,028	-0.67(-3.45%)
Apr 03, 2009	18.97	19.65	18.97	19.52	4,043,451	+0.44(+2.32%)
Apr 02, 2009	18.07	19.80	18.07	19.08	6,188,943	+1.49(+8.49%)

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.