Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.91	21.00	20.05	20.28	580,414	+0.03(+0.15%)
Jun 29, 2009	19.90	20.25	19.70	20.25	325,798	+0.88(+4.54%)
Jun 26, 2009	19.42	19.60	19.24	19.37	137,091	-0.21(-1.07%)
Jun 25, 2009	19.05	19.60	19.03	19.58	455,088	+0.20(+1.03%)
Jun 24, 2009	19.75	19.95	19.33	19.38	351,466	+0.65(+3.47%)
Jun 23, 2009	18.69	18.80	18.35	18.73	615,567	-0.37(-1.94%)
Jun 22, 2009	20.00	20.05	19.10	19.10	622,670	-1.59(-7.68%)
Jun 19, 2009	21.14	21.15	20.60	20.69	968,061	+0.13(+0.61%)
Jun 18, 2009	20.24	20.61	20.07	20.56	507,120	-0.22(-1.06%)
Jun 17, 2009	21.16	21.25	20.72	20.79	1,287,418	-1.71(-7.62%)
Jun 16, 2009	22.92	22.93	22.20	22.50	1,448,383	+0.10(+0.45%)
Jun 15, 2009	22.52	22.65	22.15	22.40	2,305,601	-1.00(-4.27%)
Jun 12, 2009	23.51	23.51	23.05	23.40	288,184	-0.35(-1.47%)
Jun 11, 2009	23.57	24.08	23.57	23.75	185,004	+0.35(+1.50%)
Jun 10, 2009	23.76	23.76	23.19	23.40	551,690	+0.45(+1.96%)
Jun 09, 2009	22.95	23.10	22.58	22.95	311,917	+0.15(+0.66%)
Jun 08, 2009	22.40	23.00	22.40	22.80	557,584	-0.60(-2.56%)
Jun 05, 2009	24.00	24.05	23.15	23.40	301,403	-0.10(-0.43%)
Jun 04, 2009	22.77	23.50	22.50	23.50	339,476	+0.85(+3.75%)
Jun 03, 2009	23.52	23.52	22.50	22.65	1,756,372	-2.33(-9.33%)
Jun 02, 2009	24.75	25.25	24.54	24.98	867,892	-0.12(-0.48%)
Jun 01, 2009	24.75	25.20	24.72	25.10	299,224	+1.95(+8.42%)
May 29, 2009	23.03	23.35	22.90	23.15	382,426	+0.58(+2.57%)
May 28, 2009	22.24	22.60	22.03	22.57	963,370	+0.57(+2.59%)
May 27, 2009	22.37	22.37	21.80	22.00	675,274	+0.05(+0.23%)
May 26, 2009	21.10	21.95	21.02	21.95	772,100	-0.41(-1.83%)
May 22, 2009	22.43	22.55	22.13	22.36	563,884	+0.66(+3.04%)
May 21, 2009	21.76	22.05	21.60	21.70	361,655	-1.15(-5.03%)
May 20, 2009	22.88	23.25	22.55	22.85	1,500,159	+0.65(+2.93%)
May 19, 2009	21.73	22.30	21.62	22.20	444,487	+0.62(+2.87%)
May 18, 2009	20.81	21.63	20.68	21.58	789,353	+0.95(+4.60%)
May 17, 2009	20.70	20.99	20.63	20.63	14,605	+0.06(+0.29%)
May 15, 2009	20.70	20.99	20.46	20.57	295,874	-0.18(-0.87%)
May 14, 2009	20.23	20.85	20.22	20.75	358,863	+0.00(+0.00%)
May 13, 2009	20.95	21.10	20.60	20.75	514,819	-1.58(-7.08%)
May 12, 2009	22.47	22.60	22.11	22.33	864,521	+0.83(+3.86%)
May 11, 2009	21.49	21.75	21.31	21.50	606,839	-0.12(-0.56%)
May 08, 2009	21.10	21.70	21.10	21.62	749,561	+0.82(+3.94%)
May 07, 2009	21.80	21.80	20.75	20.80	688,980	-0.15(-0.72%)
May 06, 2009	20.79	21.00	20.45	20.95	429,233	+1.15(+5.81%)
May 05, 2009	19.62	20.05	19.58	19.80	1,538,107	+0.65(+3.39%)
May 04, 2009	18.05	19.15	18.05	19.15	219,333	+1.15(+6.39%)
May 01, 2009	18.10	18.26	17.90	18.00	891,730	+0.30(+1.69%)
Apr 30, 2009	17.94	18.38	17.59	17.70	537,093	-0.28(-1.56%)
Apr 29, 2009	17.30	18.15	17.23	17.98	230,292	+1.06(+6.26%)
Apr 28, 2009	16.75	17.10	16.75	16.92	333,450	-0.34(-1.97%)
Apr 27, 2009	17.10	17.50	17.10	17.26	165,682	-1.07(-5.84%)
Apr 24, 2009	18.20	18.45	18.05	18.33	1,071,882	+0.58(+3.27%)
Apr 23, 2009	17.65	17.80	17.50	17.75	320,204	+1.25(+7.58%)
Apr 22, 2009	16.15	16.64	16.12	16.50	307,286	+0.45(+2.80%)
Apr 21, 2009	15.49	16.20	15.47	16.05	173,817	+0.41(+2.62%)
Apr 20, 2009	16.10	16.21	15.60	15.64	643,626	-1.48(-8.64%)
Apr 17, 2009	17.21	17.32	17.05	17.12	666,974	-0.08(-0.47%)
Apr 16, 2009	17.30	17.30	17.01	17.20	531,567	+0.10(+0.58%)
Apr 15, 2009	16.85	17.15	16.67	17.10	393,797	+0.00(+0.00%)
Apr 14, 2009	17.20	17.44	16.80	17.10	235,328	-0.59(-3.34%)
Apr 13, 2009	17.80	17.80	17.30	17.69	98,212	-0.08(-0.45%)
Apr 09, 2009	17.60	17.79	17.53	17.77	282,426	+1.07(+6.41%)
Apr 08, 2009	16.20	16.75	16.20	16.70	336,395	+0.50(+3.09%)
Apr 07, 2009	16.10	16.20	15.95	16.20	484,487	-0.30(-1.82%)
Apr 06, 2009	16.43	16.55	16.18	16.50	210,049	-0.20(-1.20%)
Apr 03, 2009	16.60	16.79	16.40	16.70	123,430	-0.15(-0.89%)
Apr 02, 2009	16.72	17.10	16.59	16.85	630,471	+1.37(+8.85%)

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.