Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.41	20.41	19.94	20.13	178,492	-0.21(-1.04%)
Jun 29, 2009	20.30	20.44	20.11	20.34	163,778	+0.18(+0.90%)
Jun 26, 2009	19.73	20.27	19.71	20.16	152,934	+0.32(+1.63%)
Jun 25, 2009	19.71	19.87	19.67	19.84	537,691	+0.48(+2.48%)
Jun 24, 2009	19.10	19.54	19.08	19.36	355,899	+0.30(+1.57%)
Jun 23, 2009	19.01	19.11	18.67	19.06	388,577	+0.17(+0.92%)
Jun 22, 2009	19.63	19.82	18.79	18.89	432,241	-1.01(-5.06%)
Jun 19, 2009	19.82	20.00	19.76	19.89	255,829	+0.19(+0.96%)
Jun 18, 2009	19.58	19.82	19.55	19.71	311,394	+0.06(+0.32%)
Jun 17, 2009	19.89	19.95	19.45	19.64	814,821	-0.42(-2.08%)
Jun 16, 2009	20.42	20.48	19.86	20.06	249,183	-0.38(-1.85%)
Jun 15, 2009	20.59	20.59	20.19	20.44	590,605	-0.30(-1.44%)
Jun 12, 2009	20.48	20.77	20.38	20.74	485,226	+0.11(+0.53%)
Jun 11, 2009	20.58	20.87	20.51	20.63	861,577	+0.13(+0.65%)
Jun 10, 2009	21.17	21.17	20.22	20.49	840,082	-0.50(-2.36%)
Jun 09, 2009	21.06	21.18	20.88	20.99	613,367	+0.09(+0.41%)
Jun 08, 2009	20.74	21.08	20.63	20.90	342,910	-0.15(-0.71%)
Jun 05, 2009	21.52	21.52	20.89	21.05	676,539	-0.05(-0.22%)
Jun 04, 2009	20.63	21.14	20.55	21.10	627,987	+0.61(+2.99%)
Jun 03, 2009	20.64	20.64	20.28	20.48	392,679	-0.21(-1.03%)
Jun 02, 2009	20.34	20.82	20.30	20.70	752,542	+0.24(+1.19%)
Jun 01, 2009	20.41	20.71	20.24	20.45	802,747	+0.23(+1.13%)
May 29, 2009	19.78	20.22	19.53	20.22	568,430	+0.53(+2.72%)
May 28, 2009	19.34	19.71	19.08	19.69	581,393	+0.62(+3.26%)
May 27, 2009	19.59	19.87	19.04	19.07	819,684	-0.46(-2.38%)
May 26, 2009	18.72	19.56	18.68	19.53	680,051	+0.62(+3.28%)
May 22, 2009	18.88	19.22	18.84	18.91	393,553	+0.09(+0.50%)
May 21, 2009	18.49	18.88	18.46	18.82	900,802	+0.02(+0.13%)
May 20, 2009	19.35	19.50	18.65	18.79	1,087,561	-0.33(-1.73%)
May 19, 2009	19.26	19.58	19.01	19.12	753,011	-0.09(-0.45%)
May 18, 2009	18.35	19.26	18.35	19.21	576,289	+1.09(+6.03%)
May 15, 2009	18.26	18.41	18.01	18.12	1,009,619	-0.12(-0.65%)
May 14, 2009	17.76	18.47	17.76	18.23	1,601,325	+0.36(+2.02%)
May 13, 2009	18.16	18.34	17.76	17.87	1,371,077	-0.72(-3.89%)
May 12, 2009	19.01	19.01	18.07	18.60	977,562	-0.14(-0.76%)
May 11, 2009	19.38	19.38	18.69	18.74	2,057,674	-0.85(-4.34%)
May 08, 2009	18.89	19.60	18.64	19.59	941,331	+1.09(+5.91%)
May 07, 2009	19.80	19.80	18.47	18.49	934,094	-0.92(-4.74%)
May 06, 2009	19.21	19.53	18.79	19.41	692,288	+0.47(+2.49%)
May 05, 2009	18.82	19.08	18.73	18.94	522,597	-0.11(-0.56%)
May 04, 2009	18.43	19.05	18.42	19.05	442,426	+0.85(+4.65%)
May 01, 2009	17.94	18.29	17.87	18.20	586,386	+0.30(+1.67%)
Apr 30, 2009	18.28	18.45	17.87	17.90	834,086	+0.01(+0.04%)
Apr 29, 2009	17.41	18.05	17.30	17.90	522,385	+0.36(+2.06%)
Apr 28, 2009	17.32	17.82	17.30	17.54	405,981	-0.17(-0.98%)
Apr 27, 2009	17.79	17.96	16.87	17.71	841,003	-0.16(-0.88%)
Apr 24, 2009	18.10	18.19	17.64	17.87	1,279,621	-0.24(-1.30%)
Apr 23, 2009	17.40	18.20	17.40	18.10	919,852	+0.63(+3.60%)
Apr 22, 2009	17.37	18.27	17.31	17.47	665,023	-0.27(-1.51%)
Apr 21, 2009	16.58	17.79	16.47	17.74	952,244	+0.83(+4.88%)
Apr 20, 2009	17.69	18.34	16.86	16.91	483,076	-1.22(-6.72%)
Apr 17, 2009	17.85	18.43	17.66	18.13	474,605	+0.28(+1.54%)
Apr 16, 2009	17.93	18.05	17.39	17.86	391,776	+0.17(+0.93%)
Apr 15, 2009	17.08	17.82	16.85	17.69	925,117	+0.43(+2.51%)
Apr 14, 2009	17.94	18.11	17.18	17.26	868,835	-0.95(-5.22%)
Apr 13, 2009	17.51	18.41	17.33	18.21	540,563	+0.57(+3.21%)
Apr 09, 2009	17.13	17.65	16.75	17.65	572,472	+1.33(+8.14%)
Apr 08, 2009	16.40	16.42	15.96	16.32	623,475	+0.06(+0.39%)
Apr 07, 2009	16.30	16.71	16.25	16.25	393,363	-0.50(-2.96%)
Apr 06, 2009	16.89	17.02	16.55	16.75	727,557	-0.35(-2.07%)
Apr 03, 2009	16.45	17.13	16.39	17.10	381,758	+0.65(+3.97%)
Apr 02, 2009	16.59	16.76	16.43	16.45	780,764	+0.53(+3.31%)

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.