Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.07	22.09	20.93	22.01	2,380,956	-0.11(-0.49%)
Jun 29, 2009	21.70	22.22	21.33	22.11	2,350,131	+0.39(+1.81%)
Jun 26, 2009	21.42	21.85	21.26	21.72	5,692,521	+0.29(+1.36%)
Jun 25, 2009	21.13	21.43	21.05	21.43	2,868,305	-0.04(-0.19%)
Jun 24, 2009	21.20	21.77	21.06	21.47	2,393,002	+0.48(+2.27%)
Jun 23, 2009	20.78	21.13	20.46	21.00	3,139,016	+0.56(+2.74%)
Jun 22, 2009	21.51	21.58	20.43	20.44	3,890,770	-1.31(-6.03%)
Jun 19, 2009	21.88	22.31	21.55	21.75	2,687,628	+0.09(+0.42%)
Jun 18, 2009	22.12	22.21	21.46	21.65	3,656,336	-0.43(-1.93%)
Jun 17, 2009	21.44	22.61	21.01	22.08	4,289,354	+0.64(+3.00%)
Jun 16, 2009	22.36	22.57	21.40	21.44	3,286,063	-0.68(-3.06%)
Jun 15, 2009	23.46	23.73	22.01	22.11	5,639,092	-1.55(-6.56%)
Jun 12, 2009	23.86	24.02	23.36	23.67	2,196,245	-0.23(-0.98%)
Jun 11, 2009	24.25	24.55	23.85	23.90	2,837,493	-0.40(-1.65%)
Jun 10, 2009	24.95	25.00	23.93	24.30	2,472,747	-0.19(-0.78%)
Jun 09, 2009	23.99	24.66	23.92	24.49	2,298,916	+0.52(+2.16%)
Jun 08, 2009	23.77	24.14	23.45	23.98	2,918,609	-0.19(-0.79%)
Jun 05, 2009	24.41	24.86	23.98	24.17	3,781,519	+0.06(+0.24%)
Jun 04, 2009	24.19	24.19	23.56	24.11	2,820,750	+0.10(+0.42%)
Jun 03, 2009	23.53	24.05	23.34	24.01	3,591,598	+0.09(+0.38%)
Jun 02, 2009	23.68	24.02	23.48	23.92	3,377,544	+0.08(+0.31%)
Jun 01, 2009	22.97	24.04	22.92	23.84	3,561,139	+0.97(+4.24%)
May 29, 2009	22.36	22.94	22.26	22.87	3,909,188	+0.42(+1.86%)
May 28, 2009	22.56	22.97	21.45	22.46	7,012,704	-1.05(-4.48%)
May 27, 2009	24.19	24.54	23.47	23.51	2,213,088	-0.65(-2.70%)
May 26, 2009	23.12	24.31	22.88	24.16	2,901,031	+0.87(+3.73%)
May 22, 2009	23.61	23.83	23.22	23.29	1,646,551	-0.18(-0.78%)
May 21, 2009	23.58	23.75	23.10	23.48	2,290,858	-0.52(-2.16%)
May 20, 2009	24.88	25.02	23.87	23.99	2,746,327	-0.54(-2.21%)
May 19, 2009	24.68	24.99	24.39	24.54	2,618,482	-0.28(-1.11%)
May 18, 2009	24.11	24.93	23.66	24.81	3,078,285	+1.09(+4.61%)
May 15, 2009	23.43	24.34	22.70	23.72	2,529,098	+0.00(+0.00%)
May 14, 2009	22.95	23.91	22.95	23.72	3,420,882	+0.43(+1.87%)
May 13, 2009	24.51	24.54	23.17	23.28	5,812,084	-1.73(-6.91%)
May 12, 2009	26.03	26.34	24.73	25.01	4,056,054	-0.93(-3.57%)
May 11, 2009	25.46	26.48	25.19	25.94	3,419,545	-0.14(-0.54%)
May 08, 2009	25.43	26.08	24.96	26.08	4,416,682	+1.35(+5.47%)
May 07, 2009	26.54	26.54	24.59	24.73	5,508,082	-1.27(-4.88%)
May 06, 2009	26.36	26.36	25.70	26.00	6,122,850	-0.06(-0.22%)
May 05, 2009	25.09	26.55	24.97	26.06	4,510,697	+0.75(+2.97%)
May 04, 2009	24.61	25.38	24.57	25.30	4,137,110	+0.67(+2.71%)
May 01, 2009	24.40	24.78	24.26	24.64	3,232,187	-0.02(-0.07%)
Apr 30, 2009	24.33	25.05	24.33	24.65	4,589,117	+0.61(+2.54%)
Apr 29, 2009	23.52	24.64	23.50	24.04	5,658,080	+1.09(+4.73%)
Apr 28, 2009	24.19	24.19	22.88	22.96	6,315,145	-1.78(-7.19%)
Apr 27, 2009	23.72	24.90	23.56	24.74	4,994,373	+0.65(+2.70%)
Apr 24, 2009	23.28	24.21	22.87	24.08	4,263,701	+0.79(+3.37%)
Apr 23, 2009	23.22	23.38	22.38	23.30	2,966,810	+0.56(+2.46%)
Apr 22, 2009	22.33	23.52	22.19	22.74	3,581,245	-0.37(-1.59%)
Apr 21, 2009	22.49	23.14	22.11	23.11	6,338,738	+0.51(+2.25%)
Apr 20, 2009	23.30	23.54	22.57	22.60	5,771,094	-1.33(-5.55%)
Apr 17, 2009	22.60	24.10	22.45	23.93	7,864,279	+1.08(+4.71%)
Apr 16, 2009	20.88	23.02	20.51	22.85	8,980,250	+2.51(+12.36%)
Apr 15, 2009	19.67	20.37	19.63	20.34	4,802,290	+0.19(+0.95%)
Apr 14, 2009	20.48	20.96	20.07	20.14	4,625,053	-1.12(-5.26%)
Apr 13, 2009	20.13	21.42	19.40	21.26	5,150,809	+0.81(+3.96%)
Apr 09, 2009	19.58	20.53	19.23	20.45	5,200,695	+1.46(+7.70%)
Apr 08, 2009	18.70	19.07	18.52	18.99	2,036,749	+0.45(+2.43%)
Apr 07, 2009	18.86	19.00	18.52	18.54	2,800,808	-0.73(-3.77%)
Apr 06, 2009	19.35	19.37	18.72	19.27	4,264,708	-0.39(-2.00%)
Apr 03, 2009	19.40	19.72	18.33	19.66	5,432,212	+1.17(+6.32%)
Apr 02, 2009	18.96	19.32	18.06	18.49	6,843,900	+0.50(+2.79%)

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.