Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.91	19.09	18.49	18.74	610,428	-0.14(-0.76%)
Jun 29, 2009	18.85	19.03	18.76	18.89	394,557	+0.24(+1.30%)
Jun 26, 2009	18.75	18.80	18.62	18.64	321,954	-0.18(-0.97%)
Jun 25, 2009	18.53	18.90	18.50	18.83	690,902	+0.41(+2.24%)
Jun 24, 2009	18.51	18.74	18.34	18.41	1,103,606	+0.07(+0.38%)
Jun 23, 2009	18.35	18.52	18.12	18.34	1,105,416	+0.07(+0.39%)
Jun 22, 2009	18.88	18.90	18.24	18.27	1,363,021	-0.93(-4.85%)
Jun 19, 2009	19.56	19.62	19.05	19.20	535,734	-0.18(-0.91%)
Jun 18, 2009	19.44	19.63	19.27	19.38	747,410	-0.04(-0.20%)
Jun 17, 2009	19.62	19.67	19.20	19.42	970,721	-0.33(-1.68%)
Jun 16, 2009	20.38	20.43	19.72	19.75	644,657	-0.45(-2.23%)
Jun 15, 2009	20.35	20.36	19.92	20.20	832,747	-0.46(-2.21%)
Jun 12, 2009	20.69	20.69	20.40	20.66	796,514	-0.18(-0.88%)
Jun 11, 2009	20.52	21.15	20.49	20.84	947,720	+0.48(+2.34%)
Jun 10, 2009	20.57	20.67	20.15	20.36	1,086,546	+0.08(+0.42%)
Jun 09, 2009	20.31	20.44	20.08	20.28	537,632	+0.18(+0.91%)
Jun 08, 2009	19.98	20.25	19.74	20.10	844,937	-0.03(-0.16%)
Jun 05, 2009	20.56	20.56	19.90	20.13	860,634	-0.14(-0.71%)
Jun 04, 2009	20.10	20.33	19.92	20.27	814,349	+0.44(+2.20%)
Jun 03, 2009	20.40	20.40	19.58	19.84	1,217,071	-0.79(-3.82%)
Jun 02, 2009	20.68	20.73	20.44	20.63	1,033,361	-0.05(-0.25%)
Jun 01, 2009	20.37	20.77	20.21	20.68	2,235,868	+0.70(+3.49%)
May 29, 2009	19.86	20.00	19.67	19.98	767,056	+0.38(+1.93%)
May 28, 2009	19.15	19.74	18.97	19.60	1,071,691	+0.61(+3.22%)
May 27, 2009	19.26	19.48	18.96	18.99	929,202	-0.18(-0.95%)
May 26, 2009	18.67	19.22	18.43	19.17	719,626	+0.37(+1.98%)
May 22, 2009	18.90	19.09	18.77	18.80	874,927	+0.01(+0.07%)
May 21, 2009	19.06	19.07	18.58	18.79	941,717	-0.50(-2.57%)
May 20, 2009	19.47	19.85	19.26	19.28	892,698	+0.03(+0.17%)
May 19, 2009	19.17	19.45	19.06	19.25	616,484	+0.07(+0.34%)
May 18, 2009	18.80	19.19	18.79	19.19	700,981	+0.65(+3.48%)
May 15, 2009	18.89	19.00	18.40	18.54	746,070	-0.42(-2.20%)
May 14, 2009	18.74	19.10	18.61	18.96	1,229,219	+0.06(+0.31%)
May 13, 2009	19.22	19.33	18.77	18.90	1,018,689	-0.63(-3.24%)
May 12, 2009	19.55	19.67	19.13	19.53	931,654	+0.14(+0.74%)
May 11, 2009	19.65	19.65	19.22	19.39	1,297,015	-0.56(-2.81%)
May 08, 2009	19.52	20.13	19.44	19.95	1,306,957	+0.78(+4.08%)
May 07, 2009	19.86	19.93	18.92	19.17	1,052,869	-0.26(-1.34%)
May 06, 2009	19.09	19.53	18.99	19.43	1,018,404	+0.70(+3.76%)
May 05, 2009	18.95	18.96	18.44	18.72	856,870	-0.27(-1.41%)
May 04, 2009	18.57	19.01	18.41	18.99	952,902	+0.63(+3.44%)
May 01, 2009	17.92	18.42	17.75	18.36	794,548	+0.59(+3.30%)
Apr 30, 2009	18.21	18.30	17.57	17.77	779,760	-0.27(-1.52%)
Apr 29, 2009	17.78	18.25	17.73	18.05	1,040,938	+0.48(+2.75%)
Apr 28, 2009	17.41	17.80	17.28	17.56	942,673	+0.03(+0.19%)
Apr 27, 2009	17.46	17.72	17.37	17.53	769,743	-0.36(-2.04%)
Apr 24, 2009	17.67	17.99	17.63	17.90	1,082,759	+0.53(+3.08%)
Apr 23, 2009	17.28	17.38	17.03	17.36	826,707	+0.30(+1.76%)
Apr 22, 2009	17.13	17.43	17.00	17.06	1,396,602	-0.20(-1.13%)
Apr 21, 2009	16.71	17.29	16.70	17.26	827,749	+0.35(+2.04%)
Apr 20, 2009	17.37	17.42	16.85	16.91	953,304	-0.83(-4.67%)
Apr 17, 2009	17.48	17.86	17.48	17.74	823,490	+0.18(+1.04%)
Apr 16, 2009	17.76	17.76	17.22	17.56	687,218	+0.11(+0.63%)
Apr 15, 2009	17.37	17.53	17.21	17.45	912,352	-0.01(-0.04%)
Apr 14, 2009	17.32	17.69	17.20	17.45	801,805	-0.07(-0.37%)
Apr 13, 2009	17.42	17.69	17.12	17.52	706,206	-0.14(-0.81%)
Apr 09, 2009	17.84	17.84	17.50	17.66	741,433	+0.45(+2.61%)
Apr 08, 2009	17.05	17.36	16.71	17.21	743,008	+0.20(+1.19%)
Apr 07, 2009	17.10	17.16	16.90	17.01	619,223	-0.50(-2.87%)
Apr 06, 2009	17.57	17.66	17.24	17.51	626,312	-0.34(-1.90%)
Apr 03, 2009	17.55	17.94	17.41	17.85	786,191	+0.37(+2.13%)
Apr 02, 2009	17.50	17.79	17.39	17.48	788,294	+0.66(+3.91%)

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.