Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.14	20.49	19.83	20.11	12,639,941	-0.11(-0.56%)
Jun 29, 2009	19.97	20.32	19.72	20.23	9,906,261	+0.28(+1.41%)
Jun 26, 2009	20.07	20.32	19.77	19.94	19,331,762	-0.18(-0.88%)
Jun 25, 2009	20.19	20.86	19.94	20.12	18,349,290	+0.14(+0.73%)
Jun 24, 2009	19.81	20.40	19.61	19.98	11,360,919	+0.22(+1.10%)
Jun 23, 2009	19.72	20.43	19.48	19.76	11,242,394	-0.02(-0.08%)
Jun 22, 2009	20.20	20.27	19.70	19.77	12,081,369	-0.70(-3.42%)
Jun 19, 2009	20.88	21.32	20.15	20.48	27,116,600	-0.02(-0.08%)
Jun 18, 2009	19.39	20.68	19.30	20.49	21,057,266	+1.15(+5.95%)
Jun 17, 2009	19.35	19.85	19.19	19.34	15,082,960	+0.00(+0.00%)
Jun 16, 2009	19.04	20.04	18.74	19.34	17,591,350	+0.41(+2.17%)
Jun 15, 2009	19.33	19.45	18.87	18.93	16,837,956	-0.56(-2.89%)
Jun 12, 2009	19.16	19.67	18.91	19.49	18,805,152	+0.13(+0.67%)
Jun 11, 2009	19.12	19.59	18.70	19.36	38,548,320	-1.35(-6.53%)
Jun 10, 2009	20.95	21.16	20.47	20.72	12,254,982	-0.20(-0.96%)
Jun 09, 2009	21.24	21.31	20.42	20.92	15,126,466	-0.06(-0.27%)
Jun 08, 2009	20.82	21.27	20.66	20.97	13,011,732	-0.85(-3.87%)
Jun 05, 2009	22.25	22.34	21.18	21.82	10,578,699	-0.14(-0.62%)
Jun 04, 2009	22.33	22.49	21.76	21.96	8,204,242	-0.19(-0.84%)
Jun 03, 2009	21.97	22.42	21.42	22.14	14,639,912	-0.48(-2.14%)
Jun 02, 2009	22.32	22.89	21.84	22.63	11,730,149	+0.48(+2.18%)
Jun 01, 2009	21.66	22.27	21.47	22.14	10,345,540	+0.72(+3.38%)
May 29, 2009	21.96	22.05	20.93	21.42	14,560,367	-0.48(-2.17%)
May 28, 2009	22.11	22.84	21.80	21.89	12,375,038	-0.24(-1.09%)
May 27, 2009	21.70	22.42	21.67	22.13	9,434,048	+0.24(+1.10%)
May 26, 2009	21.10	22.07	20.82	21.89	12,812,673	+0.72(+3.38%)
May 22, 2009	21.70	22.01	21.04	21.18	8,186,385	-0.50(-2.30%)
May 21, 2009	22.03	22.92	21.45	21.68	11,517,827	-0.69(-3.10%)
May 20, 2009	22.29	22.85	21.84	22.37	11,669,853	+0.26(+1.17%)
May 19, 2009	22.31	22.71	21.94	22.11	8,603,767	-0.28(-1.26%)
May 18, 2009	22.30	22.41	21.42	22.39	13,392,644	+0.24(+1.09%)
May 15, 2009	22.34	23.14	21.88	22.15	11,063,277	-0.23(-1.04%)
May 14, 2009	22.28	22.71	21.76	22.38	7,468,055	+0.11(+0.51%)
May 13, 2009	21.80	22.79	21.34	22.27	12,172,124	+0.27(+1.24%)
May 12, 2009	21.79	22.38	21.23	22.00	12,318,898	-0.22(-0.98%)
May 11, 2009	22.75	22.97	22.06	22.21	12,313,742	-1.03(-4.43%)
May 08, 2009	23.14	23.91	22.98	23.25	21,128,824	+0.52(+2.30%)
May 07, 2009	20.77	22.96	20.77	22.72	21,708,576	+1.84(+8.83%)
May 06, 2009	20.73	20.93	20.33	20.88	12,016,514	+0.30(+1.45%)
May 05, 2009	19.02	20.68	19.02	20.58	17,154,218	+1.48(+7.76%)
May 04, 2009	18.50	19.13	18.36	19.10	11,913,272	+0.60(+3.27%)
May 01, 2009	18.97	18.99	18.31	18.49	12,861,428	-0.44(-2.34%)
Apr 30, 2009	19.65	19.70	18.82	18.94	13,317,260	-0.28(-1.47%)
Apr 29, 2009	19.36	19.53	18.74	19.22	14,095,191	-0.02(-0.08%)
Apr 28, 2009	18.52	19.76	18.27	19.24	17,463,592	+0.71(+3.82%)
Apr 27, 2009	18.68	18.97	18.30	18.53	14,787,803	-0.04(-0.22%)
Apr 24, 2009	18.87	19.01	18.16	18.57	18,142,076	-0.08(-0.43%)
Apr 23, 2009	18.60	18.96	17.67	18.65	18,675,166	+0.28(+1.53%)
Apr 22, 2009	18.41	19.02	18.12	18.37	21,421,638	-0.09(-0.48%)
Apr 21, 2009	20.44	20.70	18.29	18.45	29,659,388	-1.04(-5.33%)
Apr 20, 2009	18.94	20.02	18.94	19.49	12,359,078	+0.06(+0.29%)
Apr 17, 2009	19.58	19.65	18.60	19.44	17,282,652	-0.18(-0.90%)
Apr 16, 2009	20.39	21.02	19.06	19.61	15,363,768	-0.60(-2.99%)
Apr 15, 2009	19.60	20.81	19.39	20.22	19,549,360	+0.49(+2.49%)
Apr 14, 2009	19.47	20.02	19.07	19.73	13,837,007	+0.10(+0.53%)
Apr 13, 2009	19.42	19.79	18.92	19.62	13,261,724	+0.41(+2.14%)
Apr 09, 2009	18.97	19.25	18.52	19.21	10,908,985	+0.81(+4.37%)
Apr 08, 2009	19.42	19.64	18.16	18.41	19,809,190	-0.48(-2.52%)
Apr 07, 2009	17.23	19.13	16.67	18.88	26,726,994	+1.22(+6.93%)
Apr 06, 2009	16.37	17.75	16.30	17.66	15,966,235	+1.12(+6.77%)
Apr 03, 2009	16.95	17.31	16.22	16.54	11,991,261	-0.43(-2.52%)
Apr 02, 2009	17.05	17.52	16.77	16.96	18,486,220	+0.31(+1.89%)

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.