Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.06	20.42	19.76	20.04	12,686,939	-0.11(-0.56%)
Jun 29, 2009	19.89	20.25	19.65	20.15	9,943,095	+0.28(+1.41%)
Jun 26, 2009	20.00	20.25	19.69	19.87	19,403,644	-0.18(-0.88%)
Jun 25, 2009	20.11	20.78	19.86	20.05	18,417,516	+0.14(+0.73%)
Jun 24, 2009	19.73	20.33	19.54	19.90	11,403,162	+0.22(+1.10%)
Jun 23, 2009	19.65	20.35	19.41	19.69	11,284,196	-0.02(-0.08%)
Jun 22, 2009	20.13	20.20	19.63	19.70	12,126,291	-0.70(-3.42%)
Jun 19, 2009	20.80	21.24	20.07	20.40	27,217,426	-0.02(-0.08%)
Jun 18, 2009	19.32	20.60	19.23	20.42	21,135,564	+1.15(+5.95%)
Jun 17, 2009	19.28	19.77	19.12	19.27	15,139,042	+0.00(+0.00%)
Jun 16, 2009	18.97	19.97	18.67	19.27	17,656,760	+0.41(+2.17%)
Jun 15, 2009	19.26	19.38	18.80	18.86	16,900,564	-0.56(-2.89%)
Jun 12, 2009	19.09	19.60	18.84	19.42	18,875,074	+0.13(+0.67%)
Jun 11, 2009	19.05	19.52	18.63	19.29	38,691,652	-1.35(-6.53%)
Jun 10, 2009	20.87	21.08	20.39	20.64	12,300,549	-0.20(-0.96%)
Jun 09, 2009	21.16	21.23	20.34	20.84	15,182,710	-0.06(-0.27%)
Jun 08, 2009	20.74	21.19	20.58	20.90	13,060,113	-0.84(-3.87%)
Jun 05, 2009	22.16	22.26	21.11	21.74	10,618,033	-0.14(-0.62%)
Jun 04, 2009	22.24	22.41	21.68	21.88	8,234,747	-0.18(-0.84%)
Jun 03, 2009	21.89	22.33	21.34	22.06	14,694,346	-0.48(-2.14%)
Jun 02, 2009	22.24	22.81	21.76	22.54	11,773,764	+0.48(+2.18%)
Jun 01, 2009	21.58	22.19	21.39	22.06	10,384,007	+0.72(+3.38%)
May 29, 2009	21.88	21.96	20.86	21.34	14,614,506	-0.47(-2.17%)
May 28, 2009	22.03	22.76	21.72	21.81	12,421,052	-0.24(-1.09%)
May 27, 2009	21.62	22.34	21.59	22.05	9,469,126	+0.24(+1.10%)
May 26, 2009	21.03	21.99	20.74	21.81	12,860,314	+0.71(+3.38%)
May 22, 2009	21.62	21.93	20.96	21.10	8,216,824	-0.50(-2.30%)
May 21, 2009	21.95	22.84	21.37	21.59	11,560,654	-0.69(-3.10%)
May 20, 2009	22.20	22.77	21.76	22.28	11,713,245	+0.26(+1.17%)
May 19, 2009	22.23	22.63	21.86	22.03	8,635,758	-0.28(-1.26%)
May 18, 2009	22.21	22.32	21.34	22.31	13,442,441	+0.24(+1.09%)
May 15, 2009	22.25	23.05	21.80	22.07	11,104,413	-0.23(-1.04%)
May 14, 2009	22.20	22.63	21.68	22.30	7,495,823	+0.11(+0.51%)
May 13, 2009	21.72	22.70	21.26	22.19	12,217,383	+0.27(+1.24%)
May 12, 2009	21.71	22.30	21.15	21.92	12,364,702	-0.22(-0.98%)
May 11, 2009	22.67	22.89	21.98	22.13	12,359,528	-1.03(-4.43%)
May 08, 2009	23.05	23.82	22.89	23.16	21,207,386	+0.52(+2.30%)
May 07, 2009	20.70	22.88	20.70	22.64	21,789,294	+1.84(+8.83%)
May 06, 2009	20.65	20.86	20.26	20.80	12,061,194	+0.30(+1.45%)
May 05, 2009	18.95	20.60	18.95	20.50	17,218,002	+1.48(+7.76%)
May 04, 2009	18.43	19.06	18.29	19.03	11,957,569	+0.60(+3.26%)
May 01, 2009	18.90	18.92	18.24	18.43	12,909,250	-0.44(-2.34%)
Apr 30, 2009	19.57	19.62	18.75	18.87	13,366,777	-0.28(-1.47%)
Apr 29, 2009	19.29	19.45	18.67	19.15	14,147,600	-0.02(-0.08%)
Apr 28, 2009	18.45	19.69	18.20	19.16	17,528,526	+0.71(+3.82%)
Apr 27, 2009	18.61	18.90	18.23	18.46	14,842,788	-0.04(-0.22%)
Apr 24, 2009	18.80	18.94	18.10	18.50	18,209,532	-0.08(-0.43%)
Apr 23, 2009	18.53	18.89	17.61	18.58	18,744,604	+0.28(+1.53%)
Apr 22, 2009	18.34	18.95	18.05	18.30	21,501,290	-0.09(-0.48%)
Apr 21, 2009	20.36	20.62	18.23	18.39	29,769,668	-1.03(-5.33%)
Apr 20, 2009	18.87	19.95	18.87	19.42	12,405,032	+0.06(+0.29%)
Apr 17, 2009	19.51	19.57	18.53	19.36	17,346,912	-0.18(-0.90%)
Apr 16, 2009	20.31	20.94	18.99	19.54	15,420,895	-0.60(-2.99%)
Apr 15, 2009	19.53	20.74	19.32	20.14	19,622,050	+0.49(+2.49%)
Apr 14, 2009	19.40	19.95	19.00	19.65	13,888,457	+0.10(+0.53%)
Apr 13, 2009	19.35	19.72	18.85	19.55	13,311,034	+0.41(+2.14%)
Apr 09, 2009	18.90	19.18	18.45	19.14	10,949,547	+0.80(+4.37%)
Apr 08, 2009	19.35	19.57	18.09	18.34	19,882,844	-0.47(-2.52%)
Apr 07, 2009	17.17	19.06	16.61	18.81	26,826,372	+1.22(+6.93%)
Apr 06, 2009	16.31	17.69	16.24	17.59	16,025,601	+1.11(+6.77%)
Apr 03, 2009	16.89	17.25	16.16	16.48	12,035,847	-0.43(-2.52%)
Apr 02, 2009	16.98	17.46	16.71	16.90	18,554,956	+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.