Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.26	19.48	18.69	18.81	5,418,457	-0.46(-2.37%)
Jun 29, 2009	18.48	19.35	18.41	19.26	5,627,726	+0.90(+4.87%)
Jun 26, 2009	18.52	18.75	18.28	18.37	6,254,021	-0.32(-1.74%)
Jun 25, 2009	18.74	19.01	18.57	18.69	9,064,852	+0.48(+2.63%)
Jun 24, 2009	18.34	18.97	18.08	18.21	16,338,225	-0.60(-3.21%)
Jun 23, 2009	19.58	19.80	18.74	18.82	8,895,717	-0.71(-3.62%)
Jun 22, 2009	19.48	20.04	19.22	19.52	7,956,877	-0.26(-1.33%)
Jun 19, 2009	19.41	19.97	19.31	19.79	5,170,659	+0.66(+3.46%)
Jun 18, 2009	18.87	19.41	18.39	19.13	4,322,323	+0.25(+1.33%)
Jun 17, 2009	18.83	19.26	18.43	18.87	4,239,504	+0.02(+0.09%)
Jun 16, 2009	19.41	19.46	18.79	18.86	4,047,948	-0.46(-2.36%)
Jun 15, 2009	19.00	19.37	18.69	19.31	4,645,156	+0.04(+0.21%)
Jun 12, 2009	18.73	19.29	18.63	19.27	3,551,126	+0.47(+2.52%)
Jun 11, 2009	19.33	19.52	18.70	18.80	4,688,619	-0.50(-2.60%)
Jun 10, 2009	20.06	20.08	19.10	19.30	3,260,776	-0.42(-2.14%)
Jun 09, 2009	19.55	19.93	19.46	19.72	3,163,765	+0.25(+1.26%)
Jun 08, 2009	19.52	19.68	19.25	19.48	6,259,935	-0.44(-2.20%)
Jun 05, 2009	20.30	20.43	19.79	19.92	2,834,139	-0.06(-0.31%)
Jun 04, 2009	20.84	20.90	19.74	19.98	5,042,222	-0.71(-3.42%)
Jun 03, 2009	20.79	21.02	20.35	20.69	4,378,933	-0.37(-1.76%)
Jun 02, 2009	21.38	21.38	20.79	21.06	3,703,720	-0.38(-1.76%)
Jun 01, 2009	20.97	21.73	20.89	21.43	4,167,237	+0.81(+3.93%)
May 29, 2009	20.26	20.67	19.88	20.63	4,294,811	+0.44(+2.20%)
May 28, 2009	20.43	20.79	19.76	20.18	4,116,957	-0.05(-0.23%)
May 27, 2009	20.33	20.93	19.92	20.23	6,045,803	-0.10(-0.48%)
May 26, 2009	18.66	20.51	18.54	20.32	6,110,883	+1.48(+7.87%)
May 22, 2009	19.10	19.15	18.42	18.84	4,786,160	-0.22(-1.17%)
May 21, 2009	19.56	19.96	18.91	19.06	4,053,802	-0.78(-3.91%)
May 20, 2009	20.38	20.84	19.79	19.84	4,074,936	-0.31(-1.56%)
May 19, 2009	20.42	20.71	19.88	20.15	4,341,269	-0.20(-0.98%)
May 18, 2009	19.63	20.36	19.49	20.35	3,145,677	+0.91(+4.66%)
May 15, 2009	19.51	19.94	19.33	19.44	3,220,454	-0.11(-0.58%)
May 14, 2009	19.04	19.92	19.04	19.56	4,153,974	+0.52(+2.76%)
May 13, 2009	19.53	19.67	18.77	19.03	5,368,170	-0.86(-4.33%)
May 12, 2009	20.58	20.74	19.60	19.90	5,207,725	-0.60(-2.92%)
May 11, 2009	20.32	20.75	19.92	20.49	5,488,718	-0.05(-0.22%)
May 08, 2009	21.38	21.62	20.38	20.54	5,652,160	-0.59(-2.81%)
May 07, 2009	21.82	22.17	21.03	21.13	5,800,748	-0.43(-2.01%)
May 06, 2009	22.44	22.58	21.32	21.57	4,586,476	-0.64(-2.88%)
May 05, 2009	21.69	22.52	21.54	22.20	4,046,072	+0.26(+1.20%)
May 04, 2009	21.87	21.96	21.74	21.94	4,905,662	+1.35(+6.53%)
May 01, 2009	21.24	21.26	20.43	20.60	4,598,319	-0.48(-2.30%)
Apr 30, 2009	21.31	21.96	21.01	21.08	6,363,508	+0.13(+0.63%)
Apr 29, 2009	21.86	21.89	20.87	20.95	6,182,828	-0.78(-3.60%)
Apr 28, 2009	21.88	22.47	21.69	21.73	4,104,964	-0.24(-1.09%)
Apr 27, 2009	22.32	22.55	21.57	21.97	5,672,116	-0.68(-3.00%)
Apr 24, 2009	23.10	23.35	22.54	22.65	7,201,979	-0.27(-1.17%)
Apr 23, 2009	23.10	23.38	22.32	22.92	5,581,445	-0.04(-0.17%)
Apr 22, 2009	22.03	23.50	22.03	22.96	9,539,583	+0.66(+2.97%)
Apr 21, 2009	21.68	22.38	21.68	22.30	7,732,473	+0.07(+0.31%)
Apr 20, 2009	22.38	22.40	21.97	22.23	6,673,791	-0.31(-1.39%)
Apr 17, 2009	22.09	22.67	21.75	22.54	6,253,132	+0.56(+2.57%)
Apr 16, 2009	20.82	22.30	20.82	21.98	6,864,026	+1.07(+5.13%)
Apr 15, 2009	20.64	20.97	20.27	20.90	5,886,675	-0.07(-0.35%)
Apr 14, 2009	21.44	21.44	20.73	20.98	8,096,141	-0.67(-3.11%)
Apr 13, 2009	20.95	21.86	20.84	21.65	6,671,062	+0.53(+2.51%)
Apr 09, 2009	20.94	21.42	20.57	21.12	4,794,699	+0.69(+3.38%)
Apr 08, 2009	19.59	20.47	19.59	20.43	5,165,988	+0.89(+4.55%)
Apr 07, 2009	20.48	20.59	19.52	19.54	7,043,810	-0.89(-4.35%)
Apr 06, 2009	20.60	20.78	20.23	20.43	4,966,386	-0.38(-1.81%)
Apr 03, 2009	20.51	20.81	20.23	20.81	4,892,371	+0.12(+0.58%)
Apr 02, 2009	20.39	21.06	20.07	20.69	5,133,175	+0.79(+3.95%)

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.