Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.28	19.41	18.57	18.58	2,175,655	-0.65(-3.37%)
Jun 29, 2009	19.13	19.80	18.92	19.23	1,708,756	+0.18(+0.97%)
Jun 26, 2009	18.87	19.18	18.74	19.05	2,472,657	-0.01(-0.04%)
Jun 25, 2009	18.80	19.13	18.70	19.05	2,876,511	-0.15(-0.78%)
Jun 24, 2009	18.81	19.80	18.68	19.20	2,730,605	+0.63(+3.41%)
Jun 23, 2009	18.82	19.00	17.80	18.57	3,049,837	-0.20(-1.05%)
Jun 22, 2009	19.83	19.83	18.64	18.77	2,919,049	-1.37(-6.80%)
Jun 19, 2009	19.95	20.72	19.85	20.14	3,028,873	-0.25(-1.20%)
Jun 18, 2009	20.38	20.59	20.05	20.38	1,435,242	-0.16(-0.80%)
Jun 17, 2009	20.02	20.93	19.67	20.54	2,191,928	+0.49(+2.45%)
Jun 16, 2009	20.94	21.14	20.05	20.05	2,474,525	-0.93(-4.45%)
Jun 15, 2009	21.22	21.58	20.67	20.99	1,938,251	-0.55(-2.56%)
Jun 12, 2009	21.93	21.93	21.29	21.54	1,632,767	-0.35(-1.62%)
Jun 11, 2009	21.85	22.21	21.68	21.89	2,254,893	-0.06(-0.28%)
Jun 10, 2009	22.27	22.49	21.56	21.96	1,686,176	-0.30(-1.35%)
Jun 09, 2009	21.69	22.38	21.08	22.26	2,233,369	+0.54(+2.48%)
Jun 08, 2009	21.72	21.87	21.58	21.72	1,953,305	-0.49(-2.21%)
Jun 05, 2009	22.34	22.49	21.81	22.21	2,183,831	-0.15(-0.67%)
Jun 04, 2009	21.22	22.38	20.82	22.36	4,319,108	+1.27(+6.04%)
Jun 03, 2009	21.36	21.46	20.68	21.08	2,914,207	-0.72(-3.31%)
Jun 02, 2009	21.44	22.06	21.10	21.81	4,303,344	-0.15(-0.68%)
Jun 01, 2009	21.19	22.04	20.80	21.96	3,187,079	+0.80(+3.80%)
May 29, 2009	20.59	21.37	20.50	21.15	3,406,309	+0.66(+3.23%)
May 28, 2009	20.72	20.91	19.83	20.49	2,838,348	+0.08(+0.40%)
May 27, 2009	20.01	21.04	19.94	20.41	4,058,920	+0.47(+2.36%)
May 26, 2009	19.37	20.01	19.11	19.94	2,914,159	+0.52(+2.67%)
May 22, 2009	18.88	19.69	18.56	19.42	3,512,553	+0.65(+3.49%)
May 21, 2009	19.19	19.19	18.57	18.77	2,321,513	-0.70(-3.57%)
May 20, 2009	19.45	20.08	19.32	19.46	1,903,802	+0.05(+0.28%)
May 19, 2009	18.96	19.68	18.88	19.41	1,816,354	+0.43(+2.26%)
May 18, 2009	18.80	19.08	18.23	18.98	2,731,145	+0.58(+3.15%)
May 15, 2009	18.39	19.03	18.30	18.40	2,580,385	-0.02(-0.11%)
May 14, 2009	18.17	18.66	18.13	18.42	1,420,398	+0.18(+1.01%)
May 13, 2009	18.74	18.79	18.06	18.23	3,211,278	-0.72(-3.78%)
May 12, 2009	19.59	19.59	18.47	18.95	2,209,219	-0.31(-1.63%)
May 11, 2009	18.66	19.49	18.24	19.26	2,376,878	+0.39(+2.06%)
May 08, 2009	19.15	19.43	18.24	18.88	1,825,747	-0.02(-0.11%)
May 07, 2009	19.65	19.76	18.66	18.90	2,352,237	-0.61(-3.11%)
May 06, 2009	19.53	19.64	18.83	19.50	2,701,322	+0.24(+1.24%)
May 05, 2009	18.12	19.47	17.87	19.26	5,413,845	+1.10(+6.04%)
May 04, 2009	17.44	18.21	17.22	18.17	3,944,101	+0.86(+4.96%)
May 01, 2009	17.94	17.96	17.23	17.31	2,106,313	-0.46(-2.61%)
Apr 30, 2009	17.93	18.43	17.72	17.77	3,090,436	+0.12(+0.69%)
Apr 29, 2009	17.81	18.33	17.34	17.65	2,661,802	+0.03(+0.19%)
Apr 28, 2009	17.27	18.12	17.19	17.61	2,216,918	+0.13(+0.74%)
Apr 27, 2009	17.85	17.85	17.08	17.49	2,354,369	-0.23(-1.31%)
Apr 24, 2009	17.92	18.21	17.44	17.72	5,188,638	+0.05(+0.31%)
Apr 23, 2009	18.51	18.79	17.50	17.66	15,792,460	-4.52(-20.37%)
Apr 22, 2009	20.78	22.76	20.68	22.18	7,098,594	+1.62(+7.89%)
Apr 21, 2009	20.16	20.65	20.07	20.56	2,643,301	+0.27(+1.31%)
Apr 20, 2009	20.63	20.69	19.97	20.29	1,875,774	-0.63(-3.00%)
Apr 17, 2009	20.64	21.09	20.37	20.92	2,245,975	+0.35(+1.69%)
Apr 16, 2009	20.44	20.72	19.97	20.57	1,524,799	+0.40(+1.99%)
Apr 15, 2009	20.27	20.54	19.67	20.17	2,214,272	-0.30(-1.47%)
Apr 14, 2009	20.92	21.42	20.33	20.47	3,612,227	-1.02(-4.73%)
Apr 13, 2009	20.13	21.61	19.99	21.49	3,249,149	+1.04(+5.07%)
Apr 09, 2009	20.93	20.93	20.10	20.45	2,950,959	-0.05(-0.27%)
Apr 08, 2009	19.14	20.74	19.14	20.50	5,020,585	+1.70(+9.02%)
Apr 07, 2009	18.77	18.98	18.41	18.81	1,694,217	-0.19(-1.00%)
Apr 06, 2009	19.37	19.37	18.48	19.00	2,500,904	-0.54(-2.76%)
Apr 03, 2009	18.77	19.60	18.13	19.54	2,302,480	+0.72(+3.80%)
Apr 02, 2009	18.37	19.28	18.02	18.82	3,596,906	+1.02(+5.74%)

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.