Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.10	20.10	18.87	19.17	692,601	-1.02(-5.03%)
Jun 29, 2009	20.38	20.54	19.91	20.19	358,955	-0.16(-0.78%)
Jun 26, 2009	19.87	20.37	19.73	20.35	953,710	+0.42(+2.12%)
Jun 25, 2009	20.02	20.07	19.83	19.93	291,481	+0.19(+0.95%)
Jun 24, 2009	20.28	20.38	19.55	19.74	260,832	-0.35(-1.72%)
Jun 23, 2009	20.55	20.84	19.82	20.08	517,717	-0.89(-4.23%)
Jun 22, 2009	21.19	21.19	20.78	20.97	305,707	-0.39(-1.84%)
Jun 19, 2009	21.11	21.42	20.79	21.36	536,806	+0.53(+2.55%)
Jun 18, 2009	20.18	20.89	20.05	20.83	190,028	+0.52(+2.55%)
Jun 17, 2009	20.43	20.70	20.04	20.31	164,919	-0.01(-0.05%)
Jun 16, 2009	20.43	20.44	20.00	20.32	343,982	+0.12(+0.62%)
Jun 15, 2009	20.91	20.96	19.96	20.20	223,661	-0.94(-4.44%)
Jun 12, 2009	20.93	21.29	20.69	21.14	208,817	+0.14(+0.68%)
Jun 11, 2009	21.40	21.62	20.93	20.99	263,108	-0.41(-1.90%)
Jun 10, 2009	21.32	21.45	20.67	21.40	454,119	+0.31(+1.45%)
Jun 09, 2009	21.14	21.47	20.94	21.09	226,145	-0.21(-0.97%)
Jun 08, 2009	21.04	21.48	21.03	21.30	397,581	+0.19(+0.91%)
Jun 05, 2009	20.57	21.38	20.45	21.11	492,260	+0.73(+3.60%)
Jun 04, 2009	20.01	20.41	19.64	20.38	249,411	+0.48(+2.41%)
Jun 03, 2009	19.83	19.99	19.58	19.90	233,787	-0.13(-0.65%)
Jun 02, 2009	19.87	20.35	19.66	20.03	454,188	+0.17(+0.85%)
Jun 01, 2009	19.17	20.05	18.97	19.86	347,740	+0.97(+5.13%)
May 29, 2009	18.38	19.16	18.34	18.89	371,753	+0.65(+3.57%)
May 28, 2009	18.32	18.32	17.71	18.24	361,528	+0.18(+1.01%)
May 27, 2009	18.19	18.45	17.99	18.06	322,410	-0.20(-1.10%)
May 26, 2009	17.48	18.46	17.43	18.26	290,167	+0.64(+3.65%)
May 22, 2009	17.99	17.99	17.50	17.62	219,012	-0.23(-1.29%)
May 21, 2009	18.31	18.31	17.51	17.85	404,463	-0.67(-3.60%)
May 20, 2009	19.03	19.21	18.45	18.51	314,000	-0.34(-1.78%)
May 19, 2009	18.94	19.11	18.32	18.85	354,814	-0.10(-0.51%)
May 18, 2009	18.78	18.98	18.47	18.94	216,861	+0.37(+2.01%)
May 15, 2009	18.41	18.82	18.39	18.57	323,449	+0.10(+0.52%)
May 14, 2009	18.46	18.58	17.91	18.47	358,889	+0.01(+0.05%)
May 13, 2009	19.27	19.27	18.08	18.46	412,462	-1.05(-5.40%)
May 12, 2009	19.71	19.71	19.30	19.52	347,681	-0.01(-0.07%)
May 11, 2009	19.41	19.63	19.28	19.53	301,698	-0.23(-1.16%)
May 08, 2009	18.95	19.85	18.54	19.76	324,607	+1.00(+5.34%)
May 07, 2009	19.47	19.58	18.21	18.76	513,542	-0.63(-3.24%)
May 06, 2009	20.28	20.33	19.20	19.39	878,711	-0.22(-1.12%)
May 05, 2009	20.52	20.52	19.30	19.61	581,313	-0.98(-4.77%)
May 04, 2009	20.48	20.63	20.37	20.59	758,660	+0.56(+2.80%)
May 01, 2009	20.06	21.23	19.87	20.03	818,589	+0.22(+1.11%)
Apr 30, 2009	20.75	21.04	19.69	19.81	378,833	-0.78(-3.77%)
Apr 29, 2009	19.63	20.75	19.62	20.59	298,643	+1.15(+5.92%)
Apr 28, 2009	19.32	19.76	19.09	19.44	338,808	-0.04(-0.22%)
Apr 27, 2009	19.07	19.63	18.99	19.48	333,851	+0.04(+0.20%)
Apr 24, 2009	19.82	19.82	18.83	19.44	554,959	-0.22(-1.10%)
Apr 23, 2009	19.12	19.88	18.65	19.66	439,667	+0.67(+3.53%)
Apr 22, 2009	18.22	19.60	18.17	18.99	244,534	+0.56(+3.04%)
Apr 21, 2009	17.99	18.49	17.86	18.43	373,025	+0.37(+2.04%)
Apr 20, 2009	18.53	18.81	17.61	18.06	552,457	-0.81(-4.27%)
Apr 17, 2009	19.33	19.66	18.72	18.86	462,382	-0.80(-4.07%)
Apr 16, 2009	18.93	19.69	18.68	19.66	467,596	+0.04(+0.20%)
Apr 15, 2009	19.11	19.68	19.11	19.62	185,501	+0.43(+2.25%)
Apr 14, 2009	19.65	19.75	19.12	19.19	310,272	-0.71(-3.59%)
Apr 13, 2009	20.29	20.40	19.52	19.91	355,795	-0.74(-3.60%)
Apr 09, 2009	20.36	20.99	20.26	20.65	311,720	+0.68(+3.41%)
Apr 08, 2009	19.90	19.98	19.47	19.97	103,310	+0.12(+0.63%)
Apr 07, 2009	19.67	20.36	19.55	19.84	299,250	-0.14(-0.72%)
Apr 06, 2009	19.27	20.08	19.10	19.99	273,239	+0.36(+1.83%)
Apr 03, 2009	19.14	19.78	19.07	19.63	279,569	+0.51(+2.68%)
Apr 02, 2009	18.39	19.21	18.38	19.12	549,954	+1.09(+6.06%)

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.