Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.03	19.14	18.84	18.91	446,128	-0.06(-0.32%)
Jun 29, 2009	19.03	19.11	18.65	18.97	378,021	+0.02(+0.08%)
Jun 26, 2009	18.64	19.05	18.60	18.96	515,996	+0.22(+1.20%)
Jun 25, 2009	18.42	18.74	18.39	18.73	515,165	+0.45(+2.48%)
Jun 24, 2009	18.31	18.53	18.19	18.28	307,016	+0.18(+0.98%)
Jun 23, 2009	18.48	18.49	18.10	18.10	497,981	-0.29(-1.59%)
Jun 22, 2009	18.95	18.95	18.38	18.40	540,124	-0.71(-3.72%)
Jun 19, 2009	19.24	19.29	18.99	19.11	288,568	+0.14(+0.72%)
Jun 18, 2009	18.85	19.10	18.64	18.97	396,381	+0.11(+0.60%)
Jun 17, 2009	18.74	19.11	18.55	18.86	376,077	+0.19(+1.01%)
Jun 16, 2009	19.21	19.27	18.67	18.67	457,639	-0.44(-2.31%)
Jun 15, 2009	19.35	19.38	18.85	19.11	439,908	-0.55(-2.78%)
Jun 12, 2009	19.43	19.67	19.30	19.66	333,481	+0.10(+0.51%)
Jun 11, 2009	19.69	19.90	19.56	19.56	843,722	-0.09(-0.45%)
Jun 10, 2009	19.99	20.00	19.27	19.64	433,157	-0.15(-0.75%)
Jun 09, 2009	19.87	19.95	19.72	19.79	767,798	+0.05(+0.24%)
Jun 08, 2009	19.63	19.96	19.52	19.75	484,029	-0.13(-0.67%)
Jun 05, 2009	20.10	20.18	19.71	19.88	630,804	-0.01(-0.04%)
Jun 04, 2009	19.69	19.95	19.45	19.89	872,505	+0.28(+1.43%)
Jun 03, 2009	19.54	19.67	19.35	19.60	439,562	-0.17(-0.86%)
Jun 02, 2009	19.52	19.89	19.41	19.78	661,416	+0.22(+1.14%)
Jun 01, 2009	19.23	19.68	19.10	19.55	701,747	+0.84(+4.51%)
May 29, 2009	18.53	18.74	18.40	18.71	602,653	+0.29(+1.55%)
May 28, 2009	18.66	18.69	18.04	18.42	562,691	-0.02(-0.11%)
May 27, 2009	18.82	18.95	18.42	18.44	507,430	-0.50(-2.63%)
May 26, 2009	17.80	18.98	17.78	18.94	822,029	+0.98(+5.46%)
May 22, 2009	18.28	18.33	17.96	17.96	814,096	-0.22(-1.24%)
May 21, 2009	18.19	18.33	17.85	18.19	620,884	-0.23(-1.22%)
May 20, 2009	18.82	19.15	18.37	18.41	547,402	-0.20(-1.06%)
May 19, 2009	18.67	18.87	18.42	18.61	561,372	-0.08(-0.45%)
May 18, 2009	18.22	18.76	18.20	18.69	634,916	+0.70(+3.88%)
May 15, 2009	18.06	18.29	17.83	17.99	916,833	-0.10(-0.53%)
May 14, 2009	17.86	18.44	17.72	18.09	771,286	+0.25(+1.40%)
May 13, 2009	18.41	18.49	17.82	17.84	664,252	-0.96(-5.09%)
May 12, 2009	19.27	19.41	18.44	18.80	693,020	-0.31(-1.62%)
May 11, 2009	19.25	19.31	19.01	19.11	764,261	-0.51(-2.58%)
May 08, 2009	19.10	19.64	19.02	19.61	624,235	+0.82(+4.36%)
May 07, 2009	19.56	19.64	18.66	18.79	696,164	-0.46(-2.40%)
May 06, 2009	19.45	19.53	18.90	19.25	1,256,909	+0.07(+0.38%)
May 05, 2009	19.35	19.36	18.95	19.18	1,077,314	-0.24(-1.24%)
May 04, 2009	19.12	19.44	19.07	19.42	751,835	+0.83(+4.47%)
May 01, 2009	18.58	18.79	18.44	18.59	797,692	+0.01(+0.04%)
Apr 30, 2009	19.12	19.23	18.58	18.58	920,542	-0.15(-0.81%)
Apr 29, 2009	18.23	18.95	18.13	18.74	773,305	+0.77(+4.29%)
Apr 28, 2009	17.66	18.35	17.66	17.97	1,102,948	+0.10(+0.58%)
Apr 27, 2009	17.89	18.19	17.69	17.86	389,949	-0.36(-1.98%)
Apr 24, 2009	17.99	18.55	17.82	18.22	1,233,000	+0.41(+2.32%)
Apr 23, 2009	17.90	17.93	17.43	17.81	862,516	-0.04(-0.25%)
Apr 22, 2009	17.50	18.33	17.43	17.85	906,959	+0.04(+0.20%)
Apr 21, 2009	17.02	17.87	16.90	17.82	1,291,808	+0.70(+4.11%)
Apr 20, 2009	17.86	17.87	17.07	17.11	581,057	-1.11(-6.08%)
Apr 17, 2009	17.99	18.41	17.78	18.22	849,654	+0.26(+1.43%)
Apr 16, 2009	17.60	18.17	17.30	17.97	1,058,296	+0.53(+3.04%)
Apr 15, 2009	16.93	17.49	16.92	17.44	925,645	+0.36(+2.12%)
Apr 14, 2009	17.43	17.61	17.07	17.07	1,241,861	-0.65(-3.67%)
Apr 13, 2009	17.56	19.32	17.31	17.72	841,915	+0.05(+0.30%)
Apr 09, 2009	17.01	17.68	16.84	17.67	432,206	+1.13(+6.82%)
Apr 08, 2009	16.28	16.56	16.17	16.54	702,780	+0.33(+2.03%)
Apr 07, 2009	16.55	16.73	16.17	16.21	514,577	-0.63(-3.74%)
Apr 06, 2009	16.94	16.96	16.56	16.84	724,384	-0.29(-1.66%)
Apr 03, 2009	16.80	17.14	16.60	17.13	1,397,729	+0.36(+2.16%)
Apr 02, 2009	16.46	17.02	16.07	16.77	365,139	+0.76(+4.77%)

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.