Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.68	20.82	20.24	20.42	3,270,958	-0.16(-0.77%)
Jun 29, 2009	20.57	20.65	20.39	20.58	3,575,507	+0.09(+0.46%)
Jun 26, 2009	20.34	20.59	20.25	20.48	4,045,108	+0.19(+0.93%)
Jun 25, 2009	19.61	20.34	19.58	20.29	4,774,870	+0.67(+3.41%)
Jun 24, 2009	19.79	19.98	19.41	19.62	3,824,096	+0.18(+0.94%)
Jun 23, 2009	19.24	19.50	19.01	19.44	5,086,699	+0.36(+1.88%)
Jun 22, 2009	19.88	19.94	19.07	19.08	6,476,960	-1.22(-6.02%)
Jun 19, 2009	20.68	20.69	20.29	20.31	3,475,734	+0.15(+0.76%)
Jun 18, 2009	20.15	20.42	19.98	20.15	4,521,469	-0.04(-0.17%)
Jun 17, 2009	20.22	20.38	19.78	20.19	6,426,781	-0.19(-0.95%)
Jun 16, 2009	21.06	21.10	20.34	20.38	4,196,435	-0.42(-2.03%)
Jun 15, 2009	21.26	21.26	20.54	20.80	5,033,481	-0.79(-3.65%)
Jun 12, 2009	21.46	21.63	21.33	21.59	5,095,840	-0.24(-1.10%)
Jun 11, 2009	21.39	22.00	21.32	21.83	4,411,111	+0.56(+2.65%)
Jun 10, 2009	21.63	21.64	20.89	21.27	3,137,260	+0.08(+0.39%)
Jun 09, 2009	21.37	21.45	20.93	21.19	3,668,247	+0.16(+0.78%)
Jun 08, 2009	20.83	21.22	20.66	21.02	2,772,814	-0.19(-0.89%)
Jun 05, 2009	21.71	21.71	20.99	21.21	3,848,295	-0.08(-0.36%)
Jun 04, 2009	20.89	21.31	20.79	21.29	2,910,641	+0.49(+2.35%)
Jun 03, 2009	21.50	21.50	20.58	20.80	4,326,388	-0.98(-4.48%)
Jun 02, 2009	21.85	22.06	21.60	21.77	3,320,927	-0.20(-0.91%)
Jun 01, 2009	21.72	22.32	21.66	21.97	6,195,073	+0.85(+4.01%)
May 29, 2009	21.36	21.46	20.93	21.13	4,108,847	+0.16(+0.76%)
May 28, 2009	20.82	20.98	20.44	20.97	3,105,043	+0.54(+2.65%)
May 27, 2009	20.86	21.00	20.35	20.43	2,751,102	-0.16(-0.80%)
May 26, 2009	19.76	20.59	19.69	20.59	4,471,968	+0.57(+2.85%)
May 22, 2009	19.92	20.10	19.70	20.02	1,614,487	+0.28(+1.40%)
May 21, 2009	19.99	19.99	19.55	19.75	3,111,686	-0.45(-2.21%)
May 20, 2009	20.53	20.75	20.13	20.19	3,760,115	+0.11(+0.53%)
May 19, 2009	19.81	20.33	19.74	20.09	2,671,785	+0.24(+1.18%)
May 18, 2009	19.09	19.85	19.09	19.85	2,513,395	+1.19(+6.36%)
May 15, 2009	19.00	19.11	18.59	18.67	1,649,164	-0.36(-1.88%)
May 14, 2009	18.55	19.08	18.53	19.02	1,854,762	+0.42(+2.27%)
May 13, 2009	18.97	19.01	18.52	18.60	2,938,536	-0.89(-4.58%)
May 12, 2009	19.89	20.03	19.22	19.49	2,386,525	-0.21(-1.04%)
May 11, 2009	19.52	19.82	19.35	19.70	3,338,272	-0.19(-0.97%)
May 08, 2009	19.81	19.91	19.38	19.89	2,410,610	+0.65(+3.36%)
May 07, 2009	20.01	20.42	19.14	19.25	3,630,767	-0.51(-2.59%)
May 06, 2009	19.56	19.92	19.52	19.76	3,799,109	+0.53(+2.75%)
May 05, 2009	19.20	19.38	18.98	19.23	3,669,248	+0.03(+0.15%)
May 04, 2009	18.97	19.21	18.97	19.20	3,712,128	+1.08(+5.93%)
May 01, 2009	17.51	18.22	17.48	18.12	1,812,898	+0.60(+3.42%)
Apr 30, 2009	17.82	18.08	17.53	17.53	2,719,359	-0.14(-0.80%)
Apr 29, 2009	17.11	17.85	17.11	17.67	4,033,517	+0.82(+4.85%)
Apr 28, 2009	16.44	17.02	16.44	16.85	1,689,164	+0.12(+0.70%)
Apr 27, 2009	17.08	17.16	16.65	16.73	3,671,841	-0.78(-4.43%)
Apr 24, 2009	17.43	17.67	17.36	17.51	2,080,297	+0.34(+1.99%)
Apr 23, 2009	16.99	17.18	16.90	17.17	1,951,833	+0.31(+1.81%)
Apr 22, 2009	16.83	17.14	16.70	16.86	2,015,673	-0.06(-0.38%)
Apr 21, 2009	16.34	16.97	16.08	16.93	2,457,845	+0.48(+2.89%)
Apr 20, 2009	16.96	16.98	16.44	16.45	2,662,730	-0.93(-5.37%)
Apr 17, 2009	17.70	17.70	17.37	17.38	1,219,422	-0.24(-1.33%)
Apr 16, 2009	17.59	17.73	17.32	17.62	2,118,939	+0.30(+1.73%)
Apr 15, 2009	17.13	17.33	17.01	17.32	1,704,634	+0.15(+0.86%)
Apr 14, 2009	17.50	17.69	17.14	17.17	2,491,904	-0.51(-2.89%)
Apr 13, 2009	17.40	17.73	16.90	17.68	3,337,544	+0.15(+0.87%)
Apr 09, 2009	17.24	17.65	17.13	17.53	3,695,024	+0.88(+5.26%)
Apr 08, 2009	16.64	16.81	16.44	16.66	4,308,110	+0.21(+1.29%)
Apr 07, 2009	16.44	16.66	16.29	16.44	3,753,783	-0.21(-1.27%)
Apr 06, 2009	16.80	16.84	16.41	16.66	3,478,770	-0.36(-2.14%)
Apr 03, 2009	16.66	17.03	16.47	17.02	3,028,980	+0.46(+2.77%)
Apr 02, 2009	16.19	16.70	16.10	16.56	4,385,869	+0.95(+6.10%)

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.