Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.00	19.56	18.59	18.80	1,510,138	-0.20(-1.05%)
Jun 29, 2009	18.76	19.36	18.41	19.00	1,011,863	+0.37(+1.99%)
Jun 26, 2009	18.64	18.87	18.06	18.63	975,884	-0.07(-0.37%)
Jun 25, 2009	18.03	18.70	18.00	18.70	1,177,797	+0.67(+3.72%)
Jun 24, 2009	17.42	18.57	17.42	18.03	1,607,624	+0.76(+4.40%)
Jun 23, 2009	17.43	17.72	16.93	17.27	1,427,550	-0.25(-1.43%)
Jun 22, 2009	18.15	18.18	17.48	17.52	2,218,103	-0.79(-4.31%)
Jun 19, 2009	18.50	18.93	18.27	18.31	3,807,435	+0.04(+0.22%)
Jun 18, 2009	18.75	18.91	18.23	18.27	10,093,212	-0.98(-5.09%)
Jun 17, 2009	20.21	20.21	19.19	19.25	2,307,923	-1.15(-5.64%)
Jun 16, 2009	21.06	21.74	20.30	20.40	2,834,182	-2.35(-10.31%)
Jun 15, 2009	22.66	23.38	22.54	22.75	1,246,093	-0.29(-1.28%)
Jun 12, 2009	22.32	23.07	22.20	23.04	822,289	+0.67(+3.00%)
Jun 11, 2009	22.03	22.70	21.69	22.37	1,208,728	+0.42(+1.91%)
Jun 10, 2009	20.54	22.46	20.54	21.95	1,795,387	+1.49(+7.28%)
Jun 09, 2009	19.95	20.52	19.93	20.46	615,492	+0.45(+2.25%)
Jun 08, 2009	20.02	20.16	19.73	20.01	686,761	-0.47(-2.29%)
Jun 05, 2009	20.16	20.73	20.11	20.48	1,071,770	+0.54(+2.71%)
Jun 04, 2009	19.64	19.98	19.08	19.94	1,173,177	+0.27(+1.37%)
Jun 03, 2009	20.02	20.11	19.34	19.67	667,309	-0.56(-2.77%)
Jun 02, 2009	19.92	20.47	19.64	20.23	975,583	+0.19(+0.95%)
Jun 01, 2009	18.90	20.16	18.90	20.04	907,130	+1.40(+7.51%)
May 29, 2009	17.70	18.81	17.70	18.64	813,861	+1.01(+5.73%)
May 28, 2009	18.23	18.57	16.97	17.63	1,055,895	-0.46(-2.54%)
May 27, 2009	17.76	19.02	17.76	18.09	1,287,136	-0.04(-0.22%)
May 26, 2009	16.72	18.18	16.59	18.13	1,050,159	+1.24(+7.34%)
May 22, 2009	17.32	17.45	16.78	16.89	903,677	-0.19(-1.11%)
May 21, 2009	17.32	17.38	16.73	17.08	931,661	-0.58(-3.28%)
May 20, 2009	17.70	18.38	17.59	17.66	1,847,369	+0.16(+0.91%)
May 19, 2009	17.07	17.74	17.04	17.50	1,142,913	+0.36(+2.10%)
May 18, 2009	16.68	17.29	16.38	17.14	1,216,646	+0.63(+3.82%)
May 15, 2009	16.68	17.31	16.29	16.51	996,451	-0.09(-0.54%)
May 14, 2009	17.03	17.13	16.10	16.60	2,191,514	-0.17(-1.01%)
May 13, 2009	18.40	18.55	16.70	16.77	2,116,457	-1.99(-10.61%)
May 12, 2009	20.42	20.42	18.40	18.76	1,566,800	-1.43(-7.08%)
May 11, 2009	20.76	20.76	19.72	20.19	927,095	-0.56(-2.70%)
May 08, 2009	20.54	21.26	20.12	20.75	1,626,030	+0.90(+4.53%)
May 07, 2009	21.01	21.40	19.52	19.85	1,083,357	-0.92(-4.43%)
May 06, 2009	21.41	21.91	20.32	20.77	1,070,821	-0.48(-2.26%)
May 05, 2009	21.63	21.90	21.01	21.25	1,352,883	-0.31(-1.44%)
May 04, 2009	21.34	21.60	21.32	21.56	1,359,607	+2.03(+10.39%)
May 01, 2009	18.34	19.95	18.29	19.53	1,009,378	+1.34(+7.37%)
Apr 30, 2009	18.23	19.59	18.01	18.19	2,118,672	-1.00(-5.21%)
Apr 29, 2009	19.37	20.33	19.06	19.19	1,639,613	-0.10(-0.52%)
Apr 28, 2009	18.75	19.60	18.60	19.29	1,055,881	+0.26(+1.37%)
Apr 27, 2009	19.05	19.49	18.80	19.03	1,208,146	-0.68(-3.45%)
Apr 24, 2009	17.90	19.86	17.85	19.71	1,090,241	+2.00(+11.29%)
Apr 23, 2009	17.08	17.94	17.01	17.71	1,344,721	+0.32(+1.84%)
Apr 22, 2009	16.69	18.02	16.60	17.39	1,407,764	+0.36(+2.11%)
Apr 21, 2009	16.15	17.03	15.90	17.03	1,240,029	+0.86(+5.32%)
Apr 20, 2009	17.56	17.91	15.93	16.17	1,094,265	-1.77(-9.87%)
Apr 17, 2009	17.35	18.19	17.12	17.94	926,856	+0.68(+3.94%)
Apr 16, 2009	17.00	17.52	16.92	17.26	1,271,455	+0.33(+1.95%)
Apr 15, 2009	16.47	17.17	16.28	16.93	844,592	+0.45(+2.73%)
Apr 14, 2009	17.24	17.46	16.42	16.48	1,038,580	-1.07(-6.10%)
Apr 13, 2009	16.82	17.74	16.78	17.55	1,193,687	+0.16(+0.92%)
Apr 09, 2009	15.97	17.39	15.97	17.39	1,452,019	+1.73(+11.05%)
Apr 08, 2009	14.99	15.71	14.92	15.66	1,256,208	+0.88(+5.95%)
Apr 07, 2009	14.82	15.00	14.36	14.78	1,979,680	-0.22(-1.47%)
Apr 06, 2009	15.39	15.39	14.92	15.00	1,415,678	-0.62(-3.97%)
Apr 03, 2009	15.26	15.62	14.76	15.62	1,265,704	+0.36(+2.36%)
Apr 02, 2009	14.43	15.74	14.15	15.26	1,451,715	+1.21(+8.61%)

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.