Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.01	19.21	18.65	18.99	46,745,752	-0.07(-0.36%)
Jun 29, 2009	19.07	19.22	18.90	19.06	29,724,304	+0.27(+1.42%)
Jun 26, 2009	18.88	18.94	18.65	18.79	25,484,444	-0.06(-0.34%)
Jun 25, 2009	18.55	18.96	18.51	18.85	39,453,848	+0.03(+0.14%)
Jun 24, 2009	18.88	19.21	18.74	18.83	33,329,172	+0.20(+1.09%)
Jun 23, 2009	18.54	18.75	18.30	18.62	34,839,264	+0.37(+2.03%)
Jun 22, 2009	19.05	19.05	18.25	18.25	43,106,860	-1.15(-5.91%)
Jun 19, 2009	19.59	19.70	19.34	19.40	38,160,960	+0.07(+0.37%)
Jun 18, 2009	19.17	19.37	18.98	19.33	29,452,512	+0.13(+0.66%)
Jun 17, 2009	19.46	19.52	18.94	19.20	31,327,628	-0.33(-1.71%)
Jun 16, 2009	19.83	19.96	19.45	19.53	36,635,240	-0.00(-0.01%)
Jun 15, 2009	19.79	19.80	19.16	19.54	45,876,564	-0.49(-2.47%)
Jun 12, 2009	20.30	20.31	19.76	20.03	45,412,636	-0.53(-2.59%)
Jun 11, 2009	20.73	20.99	20.53	20.56	39,433,188	-0.09(-0.46%)
Jun 10, 2009	20.96	21.01	20.43	20.66	29,704,280	+0.09(+0.46%)
Jun 09, 2009	20.55	20.75	20.27	20.56	28,575,876	+0.24(+1.18%)
Jun 08, 2009	20.27	20.45	19.97	20.32	29,912,318	+0.01(+0.04%)
Jun 05, 2009	20.93	21.05	20.19	20.32	41,270,356	-0.44(-2.11%)
Jun 04, 2009	20.81	20.94	20.41	20.75	43,908,620	+0.15(+0.75%)
Jun 03, 2009	21.34	21.34	20.29	20.60	46,535,412	-1.04(-4.80%)
Jun 02, 2009	21.67	21.99	21.57	21.64	31,567,540	+0.01(+0.06%)
Jun 01, 2009	21.23	21.76	21.09	21.62	29,781,532	+0.93(+4.49%)
May 29, 2009	20.97	21.06	20.52	20.69	31,018,718	+0.10(+0.50%)
May 28, 2009	20.25	20.71	20.24	20.59	33,564,388	+0.51(+2.56%)
May 27, 2009	20.38	20.81	19.98	20.08	24,762,422	-0.25(-1.24%)
May 26, 2009	19.86	20.38	19.73	20.33	22,469,290	+0.29(+1.46%)
May 22, 2009	20.28	20.39	19.99	20.04	16,695,812	-0.13(-0.63%)
May 21, 2009	20.40	20.47	19.92	20.16	26,422,530	-0.69(-3.31%)
May 20, 2009	21.12	21.36	20.79	20.85	25,367,002	+0.13(+0.63%)
May 19, 2009	20.70	21.00	20.65	20.72	24,484,244	+0.17(+0.84%)
May 18, 2009	20.13	20.74	20.11	20.55	24,150,928	+0.72(+3.62%)
May 15, 2009	20.09	20.23	19.67	19.83	22,245,318	-0.37(-1.81%)
May 14, 2009	19.97	20.39	19.88	20.20	21,995,234	+0.06(+0.31%)
May 13, 2009	20.30	20.80	20.07	20.14	32,292,838	-0.39(-1.91%)
May 12, 2009	20.65	20.85	20.29	20.53	27,519,018	+0.15(+0.75%)
May 11, 2009	20.74	20.74	20.25	20.37	29,043,422	-0.80(-3.79%)
May 08, 2009	20.20	21.34	20.15	21.18	49,406,384	+1.49(+7.59%)
May 07, 2009	20.42	20.54	19.62	19.68	38,556,596	-0.28(-1.40%)
May 06, 2009	19.68	20.17	19.55	19.96	31,031,826	+0.57(+2.93%)
May 05, 2009	19.95	20.00	19.28	19.39	22,115,264	-0.41(-2.07%)
May 04, 2009	19.81	19.87	19.67	19.81	30,931,576	+0.62(+3.22%)
May 01, 2009	18.58	19.21	18.52	19.19	31,805,624	+0.68(+3.66%)
Apr 30, 2009	18.98	19.07	18.29	18.51	31,795,112	-0.23(-1.23%)
Apr 29, 2009	18.53	18.96	18.39	18.74	30,547,540	+0.37(+1.99%)
Apr 28, 2009	18.29	18.62	18.26	18.37	23,841,478	-0.15(-0.80%)
Apr 27, 2009	18.20	18.66	18.08	18.52	33,095,826	-0.08(-0.44%)
Apr 24, 2009	18.40	18.94	18.33	18.60	37,275,336	+0.58(+3.21%)
Apr 23, 2009	17.71	18.06	17.48	18.03	41,224,328	+0.84(+4.91%)
Apr 22, 2009	17.30	17.56	17.15	17.18	26,847,914	-0.28(-1.58%)
Apr 21, 2009	17.00	17.55	16.94	17.46	28,110,112	+0.33(+1.92%)
Apr 20, 2009	17.76	17.82	17.06	17.13	31,080,152	-1.01(-5.55%)
Apr 17, 2009	18.01	18.34	17.93	18.14	28,537,324	+0.17(+0.95%)
Apr 16, 2009	18.07	18.07	17.57	17.96	26,941,322	+0.04(+0.23%)
Apr 15, 2009	17.81	17.98	17.50	17.92	25,968,450	+0.06(+0.33%)
Apr 14, 2009	17.89	18.25	17.70	17.86	26,062,828	-0.22(-1.22%)
Apr 13, 2009	18.00	18.26	17.77	18.09	21,248,716	-0.15(-0.84%)
Apr 09, 2009	18.28	18.35	17.93	18.24	27,618,936	+0.38(+2.15%)
Apr 08, 2009	17.76	17.95	4.334	17.86	32,900,722	-0.06(-0.35%)
Apr 07, 2009	18.24	18.25	17.82	17.92	29,236,892	-0.66(-3.57%)
Apr 06, 2009	18.77	19.01	18.36	18.58	32,584,050	-0.54(-2.83%)
Apr 03, 2009	18.61	19.20	18.37	19.12	38,128,040	+0.41(+2.20%)
Apr 02, 2009	18.51	19.19	18.45	18.71	44,314,928	+0.74(+4.15%)

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.