Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.11	23.84	23.10	23.84	5,867	-0.16(-0.67%)
Jun 29, 2009	23.25	24.00	23.25	24.00	714	+0.76(+3.27%)
Jun 26, 2009	22.99	23.29	22.55	23.24	7,559	+0.45(+1.97%)
Jun 25, 2009	22.57	23.64	22.57	22.79	7,533	-1.19(-4.96%)
Jun 24, 2009	23.64	24.00	23.64	23.98	4,133	+1.39(+6.15%)
Jun 23, 2009	22.15	22.59	21.77	22.59	5,252	-0.01(-0.04%)
Jun 22, 2009	22.64	22.89	22.01	22.60	5,228	-0.54(-2.33%)
Jun 19, 2009	22.62	23.19	22.33	23.14	826	+0.75(+3.35%)
Jun 18, 2009	22.49	22.55	21.85	22.39	3,723	+0.04(+0.18%)
Jun 17, 2009	22.50	22.50	22.20	22.35	1,946	-0.26(-1.15%)
Jun 16, 2009	23.65	23.65	22.61	22.61	2,627	-0.64(-2.75%)
Jun 15, 2009	22.65	23.25	22.65	23.25	4,818	-0.39(-1.65%)
Jun 12, 2009	23.45	23.69	22.85	23.64	3,100	-0.56(-2.31%)
Jun 11, 2009	23.75	24.20	23.33	24.20	1,543	+0.83(+3.55%)
Jun 10, 2009	24.40	24.40	23.35	23.37	32,594	-0.14(-0.60%)
Jun 09, 2009	23.85	23.85	23.31	23.51	2,641	-0.74(-3.05%)
Jun 08, 2009	23.75	24.25	23.15	24.25	7,698	-0.65(-2.61%)
Jun 05, 2009	24.60	24.90	24.06	24.90	898	+1.31(+5.55%)
Jun 04, 2009	24.00	24.25	23.59	23.59	3,742	-0.01(-0.04%)
Jun 03, 2009	23.65	23.70	22.96	23.60	3,714	-1.55(-6.16%)
Jun 02, 2009	24.70	25.15	24.70	25.15	5,516	-1.24(-4.70%)
Jun 01, 2009	25.65	26.54	25.65	26.39	6,942	+1.40(+5.60%)
May 29, 2009	24.61	24.99	24.16	24.99	11,985	+1.66(+7.12%)
May 28, 2009	23.65	24.25	23.25	23.33	8,443	-0.57(-2.38%)
May 27, 2009	23.80	23.90	23.80	23.90	761	-0.10(-0.42%)
May 26, 2009	22.54	24.00	22.54	24.00	14,628	+0.56(+2.39%)
May 22, 2009	23.05	23.45	22.76	23.44	4,442	+1.14(+5.11%)
May 21, 2009	21.70	22.30	21.35	22.30	5,367	-0.80(-3.46%)
May 20, 2009	23.25	23.65	22.76	23.10	6,979	-0.30(-1.28%)
May 19, 2009	22.63	23.40	22.63	23.40	12,525	+1.41(+6.41%)
May 18, 2009	21.01	21.99	21.01	21.99	9,483	+1.09(+5.22%)
May 15, 2009	22.00	22.00	20.65	20.90	2,055	-1.20(-5.43%)
May 14, 2009	20.40	22.10	20.40	22.10	9,720	+1.06(+5.04%)
May 13, 2009	21.00	21.04	20.26	21.04	1,311	-1.26(-5.65%)
May 12, 2009	21.50	22.35	21.20	22.30	1,617	-0.65(-2.83%)
May 11, 2009	23.05	23.05	22.00	22.95	1,619	+0.00(+0.00%)
May 08, 2009	22.75	22.95	22.24	22.95	7,015	+1.95(+9.29%)
May 07, 2009	21.40	21.40	20.75	21.00	8,675	+0.01(+0.05%)
May 06, 2009	21.80	22.00	20.99	20.99	76,357	+0.24(+1.15%)
May 05, 2009	20.75	20.85	20.00	20.75	679	+0.40(+1.97%)
May 04, 2009	20.35	20.35	20.35	20.35	2,971	+0.60(+3.04%)
May 01, 2009	19.75	20.35	19.75	19.75	2,104	+0.25(+1.28%)
Apr 30, 2009	19.70	20.10	19.00	19.50	2,509	-0.40(-2.01%)
Apr 29, 2009	17.85	19.90	17.85	19.90	723	+1.15(+6.13%)
Apr 28, 2009	18.00	18.75	18.00	18.75	2,450	+0.75(+4.17%)
Apr 27, 2009	18.90	18.90	16.90	18.00	518	-0.30(-1.64%)
Apr 24, 2009	17.80	18.30	17.80	18.30	3,466	+1.70(+10.24%)
Apr 23, 2009	17.10	17.70	16.60	16.60	2,851	-1.18(-6.64%)
Apr 22, 2009	17.25	17.78	17.25	17.78	7,293	+0.58(+3.37%)
Apr 21, 2009	16.50	17.35	15.00	17.20	2,450	+1.95(+12.79%)
Apr 20, 2009	17.95	17.95	15.25	15.25	295	-3.25(-17.57%)
Apr 17, 2009	18.50	18.50	18.50	18.50	1,080	+0.35(+1.93%)
Apr 16, 2009	18.15	18.15	18.15	18.15	1,483	+0.40(+2.25%)
Apr 15, 2009	18.60	18.60	17.75	17.75	1,545	-1.25(-6.58%)
Apr 14, 2009	18.50	19.50	18.00	19.00	2,754	+0.35(+1.88%)
Apr 13, 2009	18.05	18.65	18.05	18.65	420	+0.60(+3.32%)
Apr 09, 2009	17.45	19.40	17.40	18.05	1,890	+0.10(+0.56%)
Apr 08, 2009	17.25	17.95	16.85	17.95	6,306	+0.00(+0.00%)
Apr 07, 2009	17.50	18.90	17.50	17.95	718	-1.05(-5.53%)
Apr 06, 2009	19.10	19.10	18.10	19.00	4,662	+0.20(+1.06%)
Apr 03, 2009	18.50	19.50	18.50	18.80	3,048	-1.20(-6.00%)
Apr 02, 2009	19.25	20.00	18.75	20.00	2,918	+2.00(+11.11%)

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.