Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.42	23.82	22.96	23.13	380,591	-0.58(-2.46%)
Jun 29, 2009	23.65	23.95	23.52	23.71	242,807	+0.06(+0.27%)
Jun 26, 2009	23.69	23.87	23.43	23.65	263,643	+0.25(+1.07%)
Jun 25, 2009	22.93	23.42	22.81	23.40	358,845	+1.10(+4.93%)
Jun 24, 2009	22.00	22.69	21.90	22.30	311,868	+0.80(+3.72%)
Jun 23, 2009	21.06	21.64	20.70	21.50	416,683	+0.53(+2.53%)
Jun 22, 2009	22.78	22.78	20.97	20.97	604,757	-2.10(-9.10%)
Jun 19, 2009	23.35	23.48	22.89	23.07	232,384	+0.20(+0.87%)
Jun 18, 2009	22.77	23.18	22.40	22.87	407,507	-0.03(-0.13%)
Jun 17, 2009	23.13	23.16	22.35	22.90	758,533	-0.67(-2.84%)
Jun 16, 2009	24.71	24.73	23.21	23.57	977,538	-0.94(-3.84%)
Jun 15, 2009	25.22	25.34	24.15	24.51	675,990	-1.76(-6.70%)
Jun 12, 2009	26.30	26.58	25.88	26.27	437,480	-0.42(-1.57%)
Jun 11, 2009	25.90	27.16	25.75	26.69	762,775	+0.86(+3.33%)
Jun 10, 2009	26.55	26.65	25.37	25.83	365,497	+0.29(+1.14%)
Jun 09, 2009	25.27	25.73	25.00	25.54	541,526	+0.71(+2.86%)
Jun 08, 2009	24.62	25.00	24.25	24.83	398,284	-0.72(-2.82%)
Jun 05, 2009	27.08	27.08	25.26	25.55	415,271	+0.25(+0.99%)
Jun 04, 2009	24.63	25.43	24.24	25.30	545,823	+1.11(+4.59%)
Jun 03, 2009	24.76	25.00	23.69	24.19	1,050,062	-1.02(-4.05%)
Jun 02, 2009	25.72	26.04	24.96	25.21	764,725	-0.63(-2.44%)
Jun 01, 2009	25.49	26.11	25.06	25.84	793,957	+1.88(+7.82%)
May 29, 2009	23.99	24.30	23.54	23.96	588,474	+0.66(+2.81%)
May 28, 2009	23.24	23.56	22.53	23.31	388,956	+0.43(+1.88%)
May 27, 2009	22.83	23.56	22.75	22.88	461,778	+0.42(+1.87%)
May 26, 2009	21.51	22.53	21.29	22.46	335,051	+0.28(+1.26%)
May 22, 2009	22.32	22.38	21.72	22.18	271,731	+0.48(+2.21%)
May 21, 2009	22.36	22.50	21.18	21.70	573,730	-1.13(-4.95%)
May 20, 2009	23.19	24.00	22.78	22.83	605,433	+0.20(+0.88%)
May 19, 2009	22.43	23.20	22.35	22.63	584,647	+0.40(+1.80%)
May 18, 2009	21.15	22.35	20.85	22.23	345,106	+1.68(+8.17%)
May 17, 2009	20.58	21.09	20.53	20.55	81,058	+0.31(+1.53%)
May 15, 2009	20.58	21.09	20.07	20.24	243,068	-0.64(-3.07%)
May 14, 2009	20.46	21.24	19.99	20.88	540,402	+0.06(+0.29%)
May 13, 2009	21.76	21.76	20.76	20.82	453,494	-1.16(-5.28%)
May 12, 2009	22.57	22.89	21.06	21.98	670,892	+0.32(+1.48%)
May 11, 2009	22.04	22.85	21.46	21.66	364,241	-1.19(-5.21%)
May 08, 2009	22.25	23.00	21.97	22.85	358,562	+1.12(+5.15%)
May 07, 2009	23.05	23.20	21.43	21.73	750,264	-0.68(-3.05%)
May 06, 2009	21.57	22.63	21.35	22.41	977,825	+1.32(+6.28%)
May 05, 2009	21.22	21.41	20.46	21.09	969,092	-0.25(-1.17%)
May 04, 2009	19.83	21.40	19.50	21.34	1,185,896	+2.33(+12.26%)
May 01, 2009	17.51	19.23	17.51	19.01	452,332	+1.30(+7.34%)
Apr 30, 2009	17.57	17.98	17.28	17.71	258,426	+0.31(+1.78%)
Apr 29, 2009	16.49	17.53	16.49	17.40	315,351	+1.16(+7.14%)
Apr 28, 2009	16.13	16.31	15.93	16.24	106,962	-0.27(-1.64%)
Apr 27, 2009	16.59	16.80	16.36	16.51	120,576	-0.39(-2.31%)
Apr 24, 2009	16.71	17.25	16.71	16.90	195,556	+0.44(+2.67%)
Apr 23, 2009	16.22	16.67	16.20	16.46	189,461	+0.28(+1.73%)
Apr 22, 2009	15.68	16.53	15.58	16.18	159,643	-0.10(-0.61%)
Apr 21, 2009	15.83	16.47	15.45	16.28	147,175	+0.36(+2.26%)
Apr 20, 2009	16.38	16.40	15.83	15.92	272,875	-0.49(-2.99%)
Apr 17, 2009	16.57	16.68	16.30	16.41	287,855	-0.17(-1.03%)
Apr 16, 2009	16.90	17.42	16.38	16.58	199,649	-0.08(-0.48%)
Apr 15, 2009	16.65	16.71	16.33	16.66	302,584	-0.02(-0.12%)
Apr 14, 2009	16.38	17.15	16.38	16.68	233,308	+0.30(+1.83%)
Apr 13, 2009	15.93	16.52	15.70	16.38	190,191	+0.39(+2.45%)
Apr 09, 2009	15.50	16.00	15.50	15.99	128,425	+0.85(+5.61%)
Apr 08, 2009	15.07	15.31	14.77	15.14	160,691	+0.11(+0.73%)
Apr 07, 2009	15.29	15.35	14.90	15.03	380,048	-0.51(-3.28%)
Apr 06, 2009	15.69	15.70	15.21	15.54	160,831	-0.14(-0.89%)
Apr 03, 2009	14.99	15.70	14.97	15.68	273,297	+0.76(+5.09%)
Apr 02, 2009	15.10	15.25	14.75	14.92	326,664	+0.67(+4.70%)

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.