Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	18.38	19.06	18.34	18.64	1,077,072	+0.32(+1.77%)
Jun 29, 2009	18.59	18.61	17.90	18.31	619,996	-0.25(-1.35%)
Jun 26, 2009	18.82	19.04	18.54	18.56	521,052	-0.34(-1.81%)
Jun 25, 2009	18.76	18.98	18.67	18.90	631,122	+0.79(+4.35%)
Jun 24, 2009	18.06	18.94	17.90	18.12	688,946	+0.20(+1.14%)
Jun 23, 2009	17.92	18.17	17.61	17.91	708,021	+0.32(+1.84%)
Jun 22, 2009	18.33	18.36	17.54	17.59	909,053	-0.99(-5.33%)
Jun 19, 2009	19.15	19.42	18.36	18.58	874,594	-0.18(-0.94%)
Jun 18, 2009	18.51	18.94	18.06	18.76	618,524	+0.27(+1.45%)
Jun 17, 2009	18.93	18.93	18.23	18.49	647,972	-0.43(-2.25%)
Jun 16, 2009	19.57	19.76	18.79	18.91	393,022	-0.37(-1.92%)
Jun 15, 2009	19.30	19.45	19.05	19.28	494,702	-0.52(-2.62%)
Jun 12, 2009	20.00	20.05	19.33	19.80	633,344	-0.26(-1.29%)
Jun 11, 2009	21.31	21.31	20.02	20.06	865,466	-1.18(-5.54%)
Jun 10, 2009	21.52	21.52	20.69	21.24	443,566	+0.11(+0.53%)
Jun 09, 2009	21.00	21.35	20.99	21.13	357,754	+0.21(+1.02%)
Jun 08, 2009	20.61	21.21	20.47	20.91	532,166	-0.29(-1.35%)
Jun 05, 2009	21.58	21.72	21.04	21.20	659,053	-0.07(-0.35%)
Jun 04, 2009	20.92	21.31	20.52	21.27	615,820	+0.56(+2.73%)
Jun 03, 2009	20.93	21.54	20.53	20.71	806,832	-0.69(-3.25%)
Jun 02, 2009	21.55	21.59	21.24	21.40	938,588	-0.22(-1.03%)
Jun 01, 2009	21.24	22.00	21.03	21.63	982,811	+0.82(+3.92%)
May 29, 2009	20.24	20.82	20.12	20.81	544,933	+0.60(+2.98%)
May 28, 2009	20.56	20.84	19.80	20.21	783,371	-0.08(-0.41%)
May 27, 2009	20.13	20.85	19.83	20.29	722,220	+0.17(+0.83%)
May 26, 2009	19.31	20.27	19.23	20.13	1,522,644	+0.60(+3.08%)
May 22, 2009	19.99	20.16	19.44	19.52	594,086	-0.37(-1.86%)
May 21, 2009	19.83	20.16	19.40	19.89	820,261	-0.53(-2.59%)
May 20, 2009	20.74	21.74	20.37	20.42	782,101	-0.17(-0.81%)
May 19, 2009	20.88	21.06	20.34	20.59	757,396	-0.28(-1.33%)
May 18, 2009	19.81	20.91	19.64	20.87	937,251	+1.32(+6.73%)
May 15, 2009	19.48	20.16	19.29	19.55	781,313	+0.01(+0.05%)
May 14, 2009	18.85	20.02	18.85	19.54	1,023,929	+0.74(+3.94%)
May 13, 2009	19.68	19.92	18.52	18.80	1,443,779	-1.82(-8.81%)
May 12, 2009	20.79	21.26	20.28	20.62	851,637	-0.06(-0.27%)
May 11, 2009	20.56	20.95	20.28	20.67	1,239,293	-0.37(-1.76%)
May 08, 2009	20.41	21.06	19.88	21.04	1,297,239	+1.39(+7.07%)
May 07, 2009	20.72	20.84	19.32	19.65	921,379	-0.78(-3.81%)
May 06, 2009	20.27	20.45	19.59	20.43	1,151,997	+0.34(+1.71%)
May 05, 2009	19.73	20.14	19.43	20.09	975,105	+0.31(+1.59%)
May 04, 2009	19.55	19.77	19.45	19.77	759,400	+0.91(+4.81%)
May 01, 2009	19.27	19.33	18.51	18.87	1,083,904	-0.39(-2.02%)
Apr 30, 2009	20.39	20.77	19.19	19.26	1,600,501	-1.21(-5.93%)
Apr 29, 2009	19.19	20.72	19.00	20.47	1,611,120	+1.35(+7.07%)
Apr 28, 2009	17.82	19.29	17.69	19.12	1,917,854	+1.19(+6.67%)
Apr 27, 2009	17.57	18.24	17.25	17.92	1,027,023	-0.07(-0.41%)
Apr 24, 2009	17.60	18.25	17.38	18.00	821,889	+0.69(+3.96%)
Apr 23, 2009	17.25	17.52	16.81	17.31	1,183,925	+0.03(+0.16%)
Apr 22, 2009	16.35	17.74	16.33	17.28	915,274	+0.36(+2.13%)
Apr 21, 2009	16.72	17.08	16.46	16.92	742,612	+0.06(+0.39%)
Apr 20, 2009	17.54	17.54	16.67	16.86	649,554	-1.17(-6.47%)
Apr 17, 2009	17.33	18.27	17.32	18.02	799,381	+0.66(+3.79%)
Apr 16, 2009	17.00	17.62	16.73	17.37	1,539,927	+0.58(+3.48%)
Apr 15, 2009	16.17	16.82	16.08	16.78	667,052	+0.53(+3.25%)
Apr 14, 2009	16.82	17.01	16.12	16.25	1,579,559	-0.97(-5.65%)
Apr 13, 2009	17.35	17.50	16.92	17.23	1,141,199	-0.36(-2.05%)
Apr 09, 2009	17.29	17.60	17.09	17.59	1,060,804	+0.95(+5.74%)
Apr 08, 2009	16.56	17.01	16.37	16.63	665,206	+0.10(+0.62%)
Apr 07, 2009	16.73	16.99	16.24	16.53	893,568	-0.52(-3.04%)
Apr 06, 2009	17.32	17.38	16.64	17.05	795,480	-0.51(-2.90%)
Apr 03, 2009	16.84	17.58	16.83	17.56	885,685	+0.74(+4.40%)
Apr 02, 2009	16.55	17.33	16.47	16.82	1,246,784	+0.79(+4.91%)

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.