Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.03	21.28	20.73	21.19	2,990,477	+0.11(+0.52%)
Jun 29, 2009	21.21	21.27	20.75	21.08	2,993,779	-0.02(-0.09%)
Jun 26, 2009	20.92	21.24	20.70	21.10	4,511,209	+0.12(+0.57%)
Jun 25, 2009	20.39	20.99	20.36	20.98	3,563,852	+0.35(+1.70%)
Jun 24, 2009	20.43	20.83	20.10	20.63	3,526,245	+0.69(+3.46%)
Jun 23, 2009	19.85	20.27	19.65	19.94	4,547,006	+0.21(+1.06%)
Jun 22, 2009	20.60	20.73	19.67	19.73	5,936,828	-1.02(-4.92%)
Jun 19, 2009	21.15	21.15	20.42	20.75	6,697,285	-0.15(-0.72%)
Jun 18, 2009	20.82	21.14	20.60	20.90	3,556,758	+0.08(+0.38%)
Jun 17, 2009	21.44	21.63	20.74	20.82	3,715,798	-0.62(-2.89%)
Jun 16, 2009	21.74	22.20	21.12	21.44	2,859,749	-0.15(-0.69%)
Jun 15, 2009	23.14	23.20	21.37	21.59	7,552,016	-1.82(-7.77%)
Jun 12, 2009	22.62	23.41	22.43	23.41	4,466,058	+0.74(+3.26%)
Jun 11, 2009	23.15	23.49	22.56	22.67	3,792,035	-0.53(-2.28%)
Jun 10, 2009	23.96	24.00	22.74	23.20	4,500,860	-0.53(-2.23%)
Jun 09, 2009	23.83	23.87	23.45	23.73	3,406,348	-0.03(-0.13%)
Jun 08, 2009	23.53	24.09	23.19	23.76	4,074,619	+0.29(+1.24%)
Jun 05, 2009	24.21	24.50	23.14	23.47	6,027,258	-0.51(-2.13%)
Jun 04, 2009	23.24	24.05	23.06	23.98	6,197,220	+0.94(+4.08%)
Jun 03, 2009	22.66	23.04	22.48	23.04	3,872,369	+0.21(+0.92%)
Jun 02, 2009	23.60	23.71	22.77	22.83	5,653,771	-0.69(-2.93%)
Jun 01, 2009	23.30	24.40	22.92	23.52	6,569,544	+0.29(+1.25%)
May 29, 2009	22.31	23.25	21.85	23.23	6,352,057	+0.94(+4.22%)
May 28, 2009	21.76	22.44	21.31	22.29	4,862,551	+0.84(+3.92%)
May 27, 2009	22.67	22.69	21.35	21.45	6,379,215	-1.10(-4.88%)
May 26, 2009	21.15	22.66	20.89	22.55	6,613,655	+1.42(+6.72%)
May 22, 2009	21.72	22.16	21.12	21.13	3,640,870	-0.43(-1.99%)
May 21, 2009	21.13	21.95	20.90	21.56	3,902,335	+0.15(+0.70%)
May 20, 2009	22.36	22.81	21.28	21.41	5,288,887	-0.56(-2.55%)
May 19, 2009	22.25	22.71	21.63	21.97	4,429,860	-0.58(-2.57%)
May 18, 2009	21.04	22.62	20.76	22.55	7,512,891	+1.95(+9.47%)
May 15, 2009	21.42	21.58	20.27	20.60	5,503,519	-0.96(-4.45%)
May 14, 2009	20.97	21.81	20.48	21.56	5,774,327	+0.56(+2.67%)
May 13, 2009	21.51	21.80	20.85	21.00	6,445,486	-0.94(-4.28%)
May 12, 2009	22.33	22.39	21.15	21.94	6,796,885	+0.20(+0.92%)
May 11, 2009	22.28	22.67	21.60	21.74	6,689,023	-1.24(-5.40%)
May 08, 2009	21.75	23.04	21.14	22.98	7,399,663	+1.72(+8.09%)
May 07, 2009	22.73	22.96	20.83	21.26	8,913,557	-0.99(-4.45%)
May 06, 2009	21.97	22.74	21.37	22.25	8,025,283	+0.36(+1.64%)
May 05, 2009	22.40	22.46	21.55	21.89	19,336,588	-1.19(-5.16%)
May 04, 2009	20.99	23.13	20.97	23.08	8,304,794	+2.12(+10.11%)
May 01, 2009	21.60	21.64	20.70	20.96	4,862,542	-0.99(-4.51%)
Apr 30, 2009	22.50	23.05	21.69	21.95	6,477,019	-1.09(-4.73%)
Apr 29, 2009	22.31	23.38	21.77	23.04	6,944,722	+1.00(+4.54%)
Apr 28, 2009	21.14	22.62	21.00	22.04	5,114,517	+0.69(+3.23%)
Apr 27, 2009	21.55	22.02	20.67	21.35	6,155,210	-0.69(-3.13%)
Apr 24, 2009	21.20	22.48	20.75	22.04	7,783,726	+0.76(+3.57%)
Apr 23, 2009	19.83	21.36	19.70	21.28	5,655,822	+1.40(+7.04%)
Apr 22, 2009	20.21	21.23	19.84	19.88	8,307,691	-1.05(-5.02%)
Apr 21, 2009	19.08	21.43	18.66	20.93	10,288,761	+1.62(+8.39%)
Apr 20, 2009	21.00	21.32	19.23	19.31	8,165,371	-2.48(-11.38%)
Apr 17, 2009	21.94	22.64	20.88	21.79	7,971,197	-0.25(-1.13%)
Apr 16, 2009	21.06	22.98	20.27	22.04	7,699,703	+0.73(+3.43%)
Apr 15, 2009	19.12	21.44	18.84	21.31	9,869,997	+2.04(+10.59%)
Apr 14, 2009	20.62	21.05	19.11	19.27	9,472,825	-1.98(-9.32%)
Apr 13, 2009	20.62	21.73	20.06	21.25	5,978,212	+0.08(+0.38%)
Apr 09, 2009	18.83	21.31	18.75	21.17	10,523,087	+2.70(+14.62%)
Apr 08, 2009	18.48	18.97	17.91	18.47	7,253,106	+0.19(+1.04%)
Apr 07, 2009	19.60	20.07	18.25	18.28	13,544,617	-1.99(-9.82%)
Apr 06, 2009	19.98	20.74	19.30	20.27	11,930,000	+0.10(+0.50%)
Apr 03, 2009	18.35	20.30	17.75	20.17	15,536,132	+1.58(+8.50%)
Apr 02, 2009	17.90	18.96	17.34	18.59	10,266,724	+1.31(+7.58%)

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.