Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.52	21.61	21.01	21.36	11,197,332	-0.13(-0.58%)
Jun 29, 2009	21.44	21.65	21.31	21.48	8,229,381	+0.32(+1.52%)
Jun 26, 2009	21.09	21.27	20.90	21.16	9,113,338	-0.09(-0.40%)
Jun 25, 2009	20.73	21.26	20.68	21.24	13,139,479	+0.21(+0.98%)
Jun 24, 2009	21.12	21.33	20.90	21.04	12,255,563	-0.06(-0.30%)
Jun 23, 2009	21.10	21.25	20.77	21.10	11,745,290	+0.12(+0.56%)
Jun 22, 2009	21.31	21.36	20.86	20.98	15,108,742	-0.89(-4.06%)
Jun 19, 2009	21.91	22.11	21.74	21.87	13,371,592	+0.50(+2.33%)
Jun 18, 2009	21.25	21.59	21.20	21.37	13,716,391	-0.30(-1.41%)
Jun 17, 2009	21.65	21.80	21.40	21.68	18,343,280	-0.40(-1.83%)
Jun 16, 2009	22.35	22.45	22.05	22.08	14,766,837	-0.25(-1.10%)
Jun 15, 2009	22.40	22.45	22.02	22.33	17,645,104	-0.60(-2.64%)
Jun 12, 2009	22.82	22.95	22.65	22.93	11,096,896	-0.45(-1.93%)
Jun 11, 2009	23.25	23.69	23.25	23.39	13,955,628	+0.02(+0.10%)
Jun 10, 2009	23.83	23.87	23.15	23.36	18,803,882	+0.09(+0.38%)
Jun 09, 2009	23.38	23.41	23.07	23.27	13,204,737	+0.27(+1.19%)
Jun 08, 2009	22.55	23.08	22.42	23.00	17,493,914	+0.44(+1.97%)
Jun 05, 2009	22.73	22.79	22.39	22.56	15,144,303	-0.25(-1.08%)
Jun 04, 2009	22.93	23.07	22.66	22.80	16,004,333	+0.07(+0.32%)
Jun 03, 2009	23.15	23.05	22.48	22.73	15,762,756	-0.70(-3.00%)
Jun 02, 2009	23.15	23.56	23.10	23.43	16,727,663	+0.20(+0.85%)
Jun 01, 2009	22.84	23.29	22.75	23.24	20,059,926	+1.07(+4.81%)
May 29, 2009	22.40	22.49	21.93	22.17	16,971,832	+0.30(+1.39%)
May 28, 2009	21.89	21.99	21.52	21.87	13,876,712	+0.33(+1.54%)
May 27, 2009	21.83	21.97	21.48	21.54	12,358,578	-0.21(-0.97%)
May 26, 2009	21.17	21.84	21.17	21.75	13,034,647	+0.43(+2.00%)
May 22, 2009	21.34	21.49	21.20	21.32	8,972,461	+0.09(+0.40%)
May 21, 2009	21.10	21.32	20.93	21.24	12,086,422	-0.17(-0.77%)
May 20, 2009	21.52	21.70	21.35	21.40	16,584,815	+0.30(+1.44%)
May 19, 2009	21.18	21.31	21.02	21.10	12,630,638	-0.07(-0.34%)
May 18, 2009	20.91	21.20	20.84	21.17	13,553,870	+0.73(+3.60%)
May 15, 2009	20.60	20.72	20.29	20.43	11,871,187	-0.27(-1.30%)
May 14, 2009	20.48	20.79	20.35	20.70	13,563,583	+0.08(+0.39%)
May 13, 2009	20.88	21.02	20.57	20.62	18,938,582	-0.21(-1.03%)
May 12, 2009	20.78	21.16	20.71	20.84	19,347,160	+0.16(+0.77%)
May 11, 2009	20.57	20.84	20.52	20.68	22,174,896	-0.59(-2.77%)
May 08, 2009	20.68	21.45	20.66	21.27	26,238,048	+1.03(+5.11%)
May 07, 2009	20.59	20.68	20.13	20.23	33,202,288	-0.06(-0.31%)
May 06, 2009	20.14	20.32	19.87	20.30	17,147,316	+0.57(+2.89%)
May 05, 2009	19.62	19.82	19.51	19.73	12,388,845	-0.08(-0.40%)
May 04, 2009	19.87	19.91	19.74	19.81	16,933,752	+0.51(+2.62%)
May 01, 2009	18.99	19.35	18.90	19.30	12,168,735	+0.62(+3.32%)
Apr 30, 2009	18.87	19.14	18.57	18.68	16,983,446	-0.29(-1.51%)
Apr 29, 2009	18.75	19.16	18.73	18.97	20,457,354	+0.22(+1.15%)
Apr 28, 2009	18.71	18.91	18.51	18.75	16,768,761	+0.31(+1.67%)
Apr 27, 2009	18.33	18.79	18.23	18.44	20,450,726	-0.06(-0.33%)
Apr 24, 2009	18.63	18.70	18.40	18.51	18,179,094	+0.53(+2.96%)
Apr 23, 2009	17.83	18.60	17.56	17.97	16,302,105	+0.77(+4.45%)
Apr 22, 2009	17.18	17.56	17.16	17.21	15,580,972	-0.30(-1.71%)
Apr 21, 2009	16.97	17.59	16.96	17.51	13,730,980	+0.39(+2.29%)
Apr 20, 2009	17.47	17.48	17.03	17.11	15,401,808	-0.54(-3.06%)
Apr 17, 2009	17.60	17.75	17.48	17.66	12,445,255	+0.05(+0.30%)
Apr 16, 2009	17.35	17.69	17.27	17.60	18,379,304	+0.30(+1.73%)
Apr 15, 2009	17.15	17.31	16.98	17.30	15,059,288	+0.06(+0.36%)
Apr 14, 2009	17.02	17.49	17.02	17.24	19,683,690	-0.32(-1.83%)
Apr 13, 2009	17.41	17.70	17.27	17.56	11,635,814	-0.04(-0.22%)
Apr 09, 2009	17.34	17.60	17.19	17.60	22,063,330	+0.18(+1.03%)
Apr 08, 2009	17.11	17.50	16.94	17.42	16,543,608	-0.02(-0.10%)
Apr 07, 2009	17.38	17.58	17.23	17.44	17,139,520	-0.47(-2.63%)
Apr 06, 2009	17.65	17.97	17.61	17.91	16,749,171	-0.27(-1.50%)
Apr 03, 2009	18.09	18.29	17.79	18.18	16,718,335	-0.14(-0.74%)
Apr 02, 2009	18.11	18.54	18.08	18.32	17,460,074	+0.54(+3.02%)

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.