Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.10	20.44	19.53	19.86	2,037,038	-0.24(-1.21%)
Jun 29, 2009	19.58	20.35	19.51	20.10	2,572,015	+0.48(+2.42%)
Jun 26, 2009	18.98	19.75	18.71	19.62	3,802,484	+0.48(+2.48%)
Jun 25, 2009	19.02	19.24	18.75	19.15	2,259,104	+0.44(+2.37%)
Jun 24, 2009	18.12	19.19	18.10	18.70	2,084,506	+0.78(+4.36%)
Jun 23, 2009	17.82	18.12	17.17	17.92	1,842,159	+0.04(+0.24%)
Jun 22, 2009	18.85	18.91	17.84	17.88	2,889,491	-1.18(-6.18%)
Jun 19, 2009	18.91	19.25	18.85	19.06	1,779,675	+0.56(+3.03%)
Jun 18, 2009	18.71	18.78	17.94	18.50	2,452,327	-0.39(-2.04%)
Jun 17, 2009	19.18	19.38	18.27	18.88	2,253,543	-0.52(-2.67%)
Jun 16, 2009	20.34	20.84	19.24	19.40	2,122,699	-0.94(-4.62%)
Jun 15, 2009	20.73	21.02	20.11	20.34	3,080,369	-0.91(-4.30%)
Jun 12, 2009	21.14	21.26	20.62	21.26	1,528,738	-0.11(-0.52%)
Jun 11, 2009	21.14	21.66	20.78	21.37	1,766,733	+0.20(+0.92%)
Jun 10, 2009	21.54	21.54	20.76	21.17	2,765,013	+0.09(+0.43%)
Jun 09, 2009	20.81	21.33	20.65	21.08	2,409,450	+0.32(+1.53%)
Jun 08, 2009	20.26	20.94	20.08	20.76	1,705,523	-0.58(-2.72%)
Jun 05, 2009	21.47	22.03	20.91	21.35	2,382,501	+0.04(+0.20%)
Jun 04, 2009	20.76	21.49	20.12	21.30	2,015,747	+0.82(+4.00%)
Jun 03, 2009	21.44	21.48	19.79	20.48	3,623,398	-1.22(-5.60%)
Jun 02, 2009	21.33	21.92	21.12	21.70	3,264,380	+0.07(+0.32%)
Jun 01, 2009	20.52	21.78	20.52	21.63	3,125,366	+1.43(+7.06%)
May 29, 2009	19.83	20.58	19.62	20.20	3,150,062	+0.52(+2.66%)
May 28, 2009	20.21	20.21	19.20	19.68	2,613,274	-0.19(-0.96%)
May 27, 2009	19.86	20.55	19.71	19.87	2,101,259	-0.07(-0.34%)
May 26, 2009	18.69	20.00	18.60	19.94	2,481,493	+0.94(+4.95%)
May 22, 2009	18.27	19.33	18.20	19.00	1,939,392	+0.75(+4.08%)
May 21, 2009	19.14	19.14	17.90	18.25	2,547,048	-1.20(-6.19%)
May 20, 2009	19.65	20.48	19.40	19.46	2,764,738	-0.11(-0.57%)
May 19, 2009	19.39	19.97	18.87	19.57	2,349,413	+0.10(+0.49%)
May 18, 2009	18.29	19.53	18.29	19.47	2,322,590	+1.35(+7.43%)
May 15, 2009	18.35	18.86	18.00	18.13	1,916,464	-0.26(-1.41%)
May 14, 2009	17.26	18.58	17.07	18.39	2,808,880	+0.96(+5.49%)
May 13, 2009	18.11	18.12	17.07	17.43	3,584,601	-1.34(-7.12%)
May 12, 2009	19.37	19.65	17.67	18.77	3,766,419	-0.31(-1.61%)
May 11, 2009	19.59	19.59	17.99	19.07	3,821,080	-0.92(-4.60%)
May 08, 2009	19.07	20.13	18.97	19.99	3,938,875	+1.22(+6.50%)
May 07, 2009	18.96	19.77	18.12	18.77	4,576,558	-0.15(-0.78%)
May 06, 2009	18.43	19.07	18.30	18.92	5,742,261	+0.64(+3.53%)
May 05, 2009	17.98	18.49	17.21	18.28	3,954,110	+0.29(+1.62%)
May 04, 2009	17.85	18.63	17.57	17.98	4,582,906	+0.55(+3.15%)
May 01, 2009	16.75	18.96	16.48	17.44	10,751,793	+3.10(+21.59%)
Apr 30, 2009	13.15	14.59	13.15	14.34	5,147,416	+1.29(+9.92%)
Apr 29, 2009	12.24	13.17	12.22	13.04	2,368,075	+1.09(+9.10%)
Apr 28, 2009	12.43	12.53	11.70	11.96	2,770,539	-0.89(-6.91%)
Apr 27, 2009	12.97	13.18	12.55	12.84	1,546,549	-0.51(-3.80%)
Apr 24, 2009	12.69	13.54	12.67	13.35	2,132,651	+0.69(+5.42%)
Apr 23, 2009	12.81	12.92	12.21	12.66	1,595,319	-0.03(-0.25%)
Apr 22, 2009	12.24	13.21	12.08	12.70	2,202,370	+0.36(+2.91%)
Apr 21, 2009	11.75	12.54	11.68	12.34	1,662,095	+0.42(+3.50%)
Apr 20, 2009	13.06	13.06	11.67	11.92	2,540,931	-1.54(-11.46%)
Apr 17, 2009	12.81	13.60	12.80	13.46	1,682,043	+0.53(+4.08%)
Apr 16, 2009	12.68	13.09	12.45	12.93	1,610,302	+0.33(+2.60%)
Apr 15, 2009	12.25	12.91	12.15	12.61	1,535,461	+0.17(+1.40%)
Apr 14, 2009	12.88	13.28	12.36	12.43	2,009,493	-0.67(-5.12%)
Apr 13, 2009	12.80	13.31	12.15	13.10	1,591,034	+0.29(+2.23%)
Apr 09, 2009	12.16	13.08	12.02	12.82	2,197,627	+1.01(+8.55%)
Apr 08, 2009	11.30	11.81	11.19	11.81	1,536,455	+0.52(+4.59%)
Apr 07, 2009	11.61	11.69	11.11	11.29	1,796,507	-0.74(-6.15%)
Apr 06, 2009	12.31	12.31	11.57	12.03	1,785,304	-0.36(-2.94%)
Apr 03, 2009	11.80	12.49	11.80	12.39	2,128,534	+0.53(+4.45%)
Apr 02, 2009	11.21	12.39	11.05	11.87	4,609,135	+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.