Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.41	19.43	19.02	19.27	2,864,016	-0.37(-1.88%)
Jun 29, 2009	19.75	19.78	19.54	19.64	2,248,224	+0.05(+0.26%)
Jun 26, 2009	19.57	19.74	19.46	19.59	3,690,110	+0.14(+0.71%)
Jun 25, 2009	18.98	19.49	18.95	19.45	6,152,606	-0.06(-0.28%)
Jun 24, 2009	19.73	19.89	19.47	19.50	3,554,828	+0.06(+0.28%)
Jun 23, 2009	19.44	19.66	19.26	19.45	3,788,446	+0.10(+0.50%)
Jun 22, 2009	19.78	19.81	19.28	19.35	6,312,274	-0.67(-3.36%)
Jun 19, 2009	20.37	20.39	19.87	20.03	4,810,442	+0.19(+0.95%)
Jun 18, 2009	19.87	20.10	19.72	19.84	6,163,039	-0.14(-0.72%)
Jun 17, 2009	20.00	20.21	19.77	19.98	9,103,675	+0.23(+1.17%)
Jun 16, 2009	20.15	20.19	19.74	19.75	4,190,704	-0.32(-1.61%)
Jun 15, 2009	20.42	20.42	19.96	20.07	3,741,069	-0.82(-3.93%)
Jun 12, 2009	20.87	21.10	20.79	20.89	2,700,255	+0.02(+0.09%)
Jun 11, 2009	20.94	21.24	20.87	20.87	6,504,597	+0.72(+3.57%)
Jun 10, 2009	20.50	20.52	19.96	20.16	6,049,791	+0.64(+3.29%)
Jun 09, 2009	19.59	19.71	19.44	19.51	3,788,531	+0.03(+0.14%)
Jun 08, 2009	19.43	19.68	19.32	19.49	5,521,436	+0.06(+0.33%)
Jun 05, 2009	19.78	19.83	19.30	19.42	8,151,535	-0.75(-3.71%)
Jun 04, 2009	19.79	20.22	19.65	20.17	4,804,947	+0.10(+0.51%)
Jun 03, 2009	19.98	20.18	19.86	20.07	8,109,980	-0.60(-2.90%)
Jun 02, 2009	20.52	20.80	20.42	20.67	5,733,474	-0.30(-1.43%)
Jun 01, 2009	20.71	21.13	20.63	20.97	6,596,813	-0.00(-0.02%)
May 29, 2009	21.07	21.48	20.69	20.97	5,596,460	+0.78(+3.86%)
May 28, 2009	19.99	20.27	19.71	20.19	4,207,483	+0.16(+0.81%)
May 27, 2009	20.60	20.64	20.01	20.03	6,258,303	+0.08(+0.42%)
May 26, 2009	19.15	20.16	19.11	19.95	5,578,574	+0.36(+1.81%)
May 22, 2009	19.74	19.84	19.56	19.59	3,046,955	-0.08(-0.40%)
May 21, 2009	19.58	19.91	19.44	19.67	6,996,716	-0.47(-2.31%)
May 20, 2009	20.41	20.63	19.98	20.14	6,367,733	-0.32(-1.56%)
May 19, 2009	20.53	20.85	20.34	20.45	14,940,880	+0.70(+3.55%)
May 18, 2009	19.62	19.95	19.56	19.75	8,455,508	+1.02(+5.47%)
May 15, 2009	18.95	19.13	18.66	18.73	8,241,280	-0.24(-1.24%)
May 14, 2009	18.73	19.19	18.71	18.96	7,541,377	+0.30(+1.63%)
May 13, 2009	18.60	18.91	18.50	18.66	10,328,867	-1.11(-5.62%)
May 12, 2009	20.25	20.27	19.42	19.77	6,708,632	-0.11(-0.56%)
May 11, 2009	20.04	20.27	19.61	19.88	9,265,399	-0.51(-2.49%)
May 08, 2009	20.14	20.57	19.84	20.39	11,309,907	+1.46(+7.73%)
May 07, 2009	20.17	20.19	18.78	18.93	8,641,204	-0.06(-0.29%)
May 06, 2009	19.01	19.23	18.64	18.98	9,434,029	+1.13(+6.30%)
May 05, 2009	18.19	18.23	17.84	17.86	8,111,912	+0.47(+2.68%)
May 04, 2009	16.91	17.44	16.82	17.39	4,140,513	+0.83(+5.01%)
May 01, 2009	16.65	16.76	16.42	16.56	4,999,748	+0.14(+0.84%)
Apr 30, 2009	16.53	16.79	16.28	16.42	9,813,587	+0.62(+3.91%)
Apr 29, 2009	15.88	16.15	15.79	15.80	5,405,999	+0.31(+2.02%)
Apr 28, 2009	15.11	15.66	15.06	15.49	10,586,475	-0.19(-1.23%)
Apr 27, 2009	15.56	15.97	15.49	15.68	5,097,543	-0.56(-3.44%)
Apr 24, 2009	16.04	16.27	15.92	16.24	5,156,334	+0.42(+2.68%)
Apr 23, 2009	15.35	15.85	15.29	15.82	5,069,910	+0.50(+3.28%)
Apr 22, 2009	15.08	15.78	15.01	15.32	7,363,543	-0.52(-3.29%)
Apr 21, 2009	14.80	15.89	14.78	15.84	10,567,393	+0.41(+2.63%)
Apr 20, 2009	15.52	15.58	15.18	15.43	13,606,182	-1.28(-7.65%)
Apr 17, 2009	16.93	17.15	16.47	16.71	6,186,016	-0.38(-2.24%)
Apr 16, 2009	16.78	17.30	16.56	17.09	13,864,219	+0.27(+1.59%)
Apr 15, 2009	16.16	16.82	16.12	16.82	10,084,702	+0.51(+3.14%)
Apr 14, 2009	16.50	16.91	16.21	16.31	10,665,763	+0.33(+2.05%)
Apr 13, 2009	16.31	16.36	15.78	15.98	7,693,582	-0.17(-1.06%)
Apr 09, 2009	15.79	16.24	15.75	16.16	9,713,487	+1.35(+9.10%)
Apr 08, 2009	14.93	14.96	14.62	14.81	6,832,256	-0.07(-0.50%)
Apr 07, 2009	14.90	15.17	14.79	14.88	5,126,393	-0.57(-3.67%)
Apr 06, 2009	15.07	15.50	14.99	15.45	6,368,429	+0.41(+2.70%)
Apr 03, 2009	15.35	15.43	14.76	15.04	8,180,203	-0.24(-1.57%)
Apr 02, 2009	15.45	15.77	15.11	15.28	14,392,759	+1.67(+12.27%)

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.