Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.20	19.29	18.97	19.18	55,909	-0.26(-1.32%)
Jun 29, 2009	19.17	19.48	19.09	19.44	199,521	-0.27(-1.36%)
Jun 26, 2009	19.37	19.70	19.29	19.70	72,248	+0.33(+1.69%)
Jun 25, 2009	19.10	19.50	19.07	19.38	126,418	+0.91(+4.94%)
Jun 24, 2009	18.44	18.90	18.37	18.46	93,687	+0.56(+3.14%)
Jun 23, 2009	18.10	18.14	17.84	17.90	79,561	-0.34(-1.86%)
Jun 22, 2009	18.45	18.65	18.24	18.24	74,159	-0.25(-1.35%)
Jun 19, 2009	18.97	18.97	18.49	18.49	111,026	-0.15(-0.81%)
Jun 18, 2009	18.58	18.86	18.57	18.64	51,432	+0.04(+0.21%)
Jun 17, 2009	18.84	18.85	18.37	18.60	125,394	-0.21(-1.12%)
Jun 16, 2009	19.19	19.30	18.62	18.81	105,431	-0.58(-2.98%)
Jun 15, 2009	19.72	19.72	19.09	19.39	90,188	-1.06(-5.20%)
Jun 12, 2009	20.40	20.55	20.32	20.45	43,819	+0.18(+0.91%)
Jun 11, 2009	20.14	20.45	19.86	20.27	147,648	+1.51(+8.07%)
Jun 10, 2009	19.08	19.20	18.37	18.76	72,471	+0.10(+0.54%)
Jun 09, 2009	18.47	18.75	18.36	18.66	72,732	-0.21(-1.12%)
Jun 08, 2009	18.62	18.87	18.51	18.87	98,499	-0.47(-2.42%)
Jun 05, 2009	19.47	19.47	18.92	19.34	129,786	-1.07(-5.24%)
Jun 04, 2009	20.03	20.43	19.90	20.40	32,336	+0.23(+1.16%)
Jun 03, 2009	20.59	20.59	20.02	20.17	88,585	-0.83(-3.95%)
Jun 02, 2009	21.03	21.13	20.86	21.00	60,438	-0.61(-2.83%)
Jun 01, 2009	21.03	21.68	21.03	21.61	64,956	+0.81(+3.88%)
May 29, 2009	20.67	21.01	20.56	20.81	118,716	-0.70(-3.23%)
May 28, 2009	21.04	21.56	21.04	21.50	120,780	+0.31(+1.47%)
May 27, 2009	21.67	21.87	21.14	21.19	93,926	+0.34(+1.66%)
May 26, 2009	19.85	20.94	19.85	20.84	113,389	+0.94(+4.72%)
May 22, 2009	20.37	20.37	19.88	19.90	56,027	-0.90(-4.33%)
May 21, 2009	20.92	21.02	20.59	20.81	63,419	-0.27(-1.29%)
May 20, 2009	21.18	21.46	20.97	21.08	104,072	+0.17(+0.83%)
May 19, 2009	21.20	21.20	20.70	20.91	101,209	+1.37(+7.04%)
May 18, 2009	19.07	19.60	19.07	19.53	67,883	+0.90(+4.81%)
May 15, 2009	18.71	18.97	18.56	18.64	82,492	+0.02(+0.09%)
May 14, 2009	18.64	18.76	18.42	18.62	82,113	-0.11(-0.59%)
May 13, 2009	19.32	19.32	18.66	18.73	182,687	-0.26(-1.35%)
May 12, 2009	19.38	19.38	18.81	18.99	82,663	-0.47(-2.43%)
May 11, 2009	19.29	19.78	19.29	19.46	71,630	-0.83(-4.09%)
May 08, 2009	20.03	21.13	19.75	20.29	101,635	+1.02(+5.28%)
May 07, 2009	19.86	19.86	19.14	19.27	115,100	-1.00(-4.94%)
May 06, 2009	19.97	20.50	19.97	20.27	87,875	+0.04(+0.22%)
May 05, 2009	20.44	20.55	19.92	20.23	58,890	-0.77(-3.66%)
May 04, 2009	20.08	20.99	20.08	20.99	128,030	+1.66(+8.61%)
May 01, 2009	19.16	19.33	19.05	19.33	58,364	+0.42(+2.21%)
Apr 30, 2009	19.33	19.33	18.87	18.91	66,241	+0.25(+1.34%)
Apr 29, 2009	18.11	18.77	18.11	18.66	69,197	+0.58(+3.20%)
Apr 28, 2009	18.19	18.59	17.84	18.08	136,877	-0.63(-3.39%)
Apr 27, 2009	18.67	19.06	18.62	18.72	110,596	-1.45(-7.17%)
Apr 24, 2009	19.85	20.36	19.79	20.17	52,500	+0.83(+4.32%)
Apr 23, 2009	19.51	19.84	19.10	19.33	197,096	-0.41(-2.06%)
Apr 22, 2009	19.83	20.31	19.63	19.74	113,024	-1.24(-5.92%)
Apr 21, 2009	20.70	21.14	20.45	20.98	172,493	+2.16(+11.47%)
Apr 20, 2009	18.87	19.04	18.74	18.82	77,173	+0.08(+0.42%)
Apr 17, 2009	18.88	18.97	18.71	18.74	54,457	-0.55(-2.86%)
Apr 16, 2009	19.42	19.44	18.92	19.29	60,215	-0.57(-2.86%)
Apr 15, 2009	19.92	19.92	19.30	19.86	69,274	+0.56(+2.91%)
Apr 14, 2009	19.34	19.60	19.01	19.30	188,213	+0.95(+5.15%)
Apr 13, 2009	18.17	18.66	18.09	18.35	70,342	+0.50(+2.81%)
Apr 09, 2009	17.67	17.92	17.57	17.85	28,671	+0.94(+5.56%)
Apr 08, 2009	16.56	17.03	16.56	16.91	62,506	+0.50(+3.05%)
Apr 07, 2009	17.14	17.25	16.32	16.41	86,424	-0.78(-4.53%)
Apr 06, 2009	16.97	17.31	16.87	17.19	58,691	-0.04(-0.26%)
Apr 03, 2009	17.67	17.67	16.69	17.23	61,741	+0.33(+1.98%)
Apr 02, 2009	16.73	17.24	16.56	16.90	117,621	+1.20(+7.66%)

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.