Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.12	20.45	19.55	19.87	2,035,680	-0.24(-1.21%)
Jun 29, 2009	19.59	20.36	19.52	20.11	2,570,300	+0.48(+2.42%)
Jun 26, 2009	18.99	19.76	18.73	19.64	3,799,949	+0.48(+2.48%)
Jun 25, 2009	19.03	19.26	18.76	19.16	2,257,597	+0.44(+2.37%)
Jun 24, 2009	18.13	19.21	18.11	18.72	2,083,117	+0.78(+4.36%)
Jun 23, 2009	17.83	18.13	17.18	17.93	1,840,930	+0.04(+0.24%)
Jun 22, 2009	18.86	18.93	17.85	17.89	2,887,565	-1.18(-6.18%)
Jun 19, 2009	18.93	19.27	18.86	19.07	1,778,489	+0.56(+3.03%)
Jun 18, 2009	18.72	18.79	17.95	18.51	2,450,692	-0.39(-2.04%)
Jun 17, 2009	19.20	19.39	18.28	18.90	2,252,040	-0.52(-2.67%)
Jun 16, 2009	20.36	20.86	19.25	19.41	2,121,284	-0.94(-4.62%)
Jun 15, 2009	20.75	21.04	20.12	20.36	3,078,315	-0.91(-4.30%)
Jun 12, 2009	21.15	21.27	20.63	21.27	1,527,719	-0.11(-0.52%)
Jun 11, 2009	21.16	21.67	20.79	21.38	1,765,555	+0.20(+0.92%)
Jun 10, 2009	21.55	21.55	20.78	21.18	2,763,169	+0.09(+0.43%)
Jun 09, 2009	20.83	21.35	20.66	21.10	2,407,843	+0.32(+1.53%)
Jun 08, 2009	20.27	20.96	20.10	20.78	1,704,386	-0.58(-2.72%)
Jun 05, 2009	21.48	22.04	20.93	21.36	2,380,913	+0.04(+0.20%)
Jun 04, 2009	20.78	21.50	20.14	21.32	2,014,403	+0.82(+4.00%)
Jun 03, 2009	21.45	21.50	19.80	20.50	3,620,982	-1.22(-5.60%)
Jun 02, 2009	21.34	21.93	21.14	21.71	3,262,204	+0.07(+0.32%)
Jun 01, 2009	20.53	21.80	20.53	21.64	3,123,282	+1.43(+7.06%)
May 29, 2009	19.85	20.60	19.64	20.22	3,147,962	+0.52(+2.66%)
May 28, 2009	20.23	20.23	19.21	19.69	2,611,531	-0.19(-0.96%)
May 27, 2009	19.87	20.57	19.73	19.88	2,099,858	-0.07(-0.34%)
May 26, 2009	18.70	20.02	18.62	19.95	2,479,839	+0.94(+4.95%)
May 22, 2009	18.28	19.34	18.21	19.01	1,938,099	+0.75(+4.08%)
May 21, 2009	19.15	19.15	17.91	18.27	2,545,350	-1.21(-6.19%)
May 20, 2009	19.66	20.50	19.41	19.47	2,762,895	-0.11(-0.57%)
May 19, 2009	19.40	19.98	18.88	19.58	2,347,847	+0.10(+0.49%)
May 18, 2009	18.30	19.54	18.30	19.49	2,321,042	+1.35(+7.43%)
May 15, 2009	18.36	18.87	18.01	18.14	1,915,186	-0.26(-1.41%)
May 14, 2009	17.27	18.59	17.08	18.40	2,807,007	+0.96(+5.49%)
May 13, 2009	18.12	18.13	17.08	17.44	3,582,211	-1.34(-7.12%)
May 12, 2009	19.38	19.67	17.68	18.78	3,763,908	-0.31(-1.61%)
May 11, 2009	19.60	19.60	18.00	19.09	3,818,532	-0.92(-4.60%)
May 08, 2009	19.09	20.14	18.98	20.01	3,936,249	+1.22(+6.50%)
May 07, 2009	18.97	19.78	18.13	18.78	4,573,506	-0.15(-0.78%)
May 06, 2009	18.44	19.08	18.31	18.93	5,738,432	+0.64(+3.53%)
May 05, 2009	17.99	18.50	17.23	18.29	3,951,473	+0.29(+1.62%)
May 04, 2009	17.86	18.64	17.58	18.00	4,579,850	+0.55(+3.15%)
May 01, 2009	16.76	18.97	16.50	17.45	10,744,624	+3.10(+21.59%)
Apr 30, 2009	13.15	14.60	13.15	14.35	5,143,984	+1.30(+9.92%)
Apr 29, 2009	12.25	13.18	12.23	13.05	2,366,496	+1.09(+9.10%)
Apr 28, 2009	12.44	12.54	11.71	11.96	2,768,692	-0.89(-6.91%)
Apr 27, 2009	12.97	13.19	12.56	12.85	1,545,517	-0.51(-3.80%)
Apr 24, 2009	12.69	13.55	12.68	13.36	2,131,229	+0.69(+5.42%)
Apr 23, 2009	12.82	12.93	12.22	12.67	1,594,256	-0.03(-0.25%)
Apr 22, 2009	12.24	13.22	12.09	12.70	2,200,902	+0.36(+2.91%)
Apr 21, 2009	11.76	12.55	11.68	12.35	1,660,987	+0.42(+3.50%)
Apr 20, 2009	13.06	13.06	11.67	11.93	2,539,237	-1.54(-11.46%)
Apr 17, 2009	12.82	13.61	12.81	13.47	1,680,921	+0.53(+4.08%)
Apr 16, 2009	12.68	13.10	12.46	12.94	1,609,228	+0.33(+2.60%)
Apr 15, 2009	12.26	12.92	12.16	12.61	1,534,437	+0.17(+1.40%)
Apr 14, 2009	12.88	13.29	12.37	12.44	2,008,154	-0.67(-5.12%)
Apr 13, 2009	12.81	13.32	12.16	13.11	1,589,974	+0.29(+2.23%)
Apr 09, 2009	12.17	13.09	12.03	12.83	2,196,162	+1.01(+8.55%)
Apr 08, 2009	11.30	11.82	11.19	11.82	1,535,430	+0.52(+4.59%)
Apr 07, 2009	11.62	11.70	11.11	11.30	1,795,309	-0.74(-6.15%)
Apr 06, 2009	12.31	12.31	11.57	12.04	1,784,114	-0.36(-2.94%)
Apr 03, 2009	11.81	12.50	11.81	12.40	2,127,115	+0.53(+4.45%)
Apr 02, 2009	11.21	12.40	11.06	11.87	4,606,061	+1.11(+10.31%)

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.