Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.80	21.80	21.15	21.58	720,176	-0.22(-1.01%)
Jun 29, 2009	21.47	21.84	21.09	21.80	575,756	+0.34(+1.58%)
Jun 26, 2009	21.86	21.86	21.39	21.46	1,019,124	-0.41(-1.87%)
Jun 25, 2009	21.35	21.87	21.35	21.87	770,432	+0.44(+2.05%)
Jun 24, 2009	21.19	21.71	21.19	21.43	656,499	+0.37(+1.76%)
Jun 23, 2009	21.23	21.45	21.00	21.06	728,493	-0.12(-0.57%)
Jun 22, 2009	21.84	21.93	21.16	21.18	768,109	-0.82(-3.73%)
Jun 19, 2009	22.02	22.38	21.82	22.00	829,716	+0.01(+0.05%)
Jun 18, 2009	21.82	22.23	21.75	21.99	932,053	+0.28(+1.29%)
Jun 17, 2009	21.74	22.10	21.66	21.71	642,311	-0.01(-0.05%)
Jun 16, 2009	21.86	22.20	21.69	21.72	594,312	-0.14(-0.64%)
Jun 15, 2009	22.23	22.35	21.73	21.86	768,475	-0.55(-2.45%)
Jun 12, 2009	22.86	23.00	22.17	22.41	1,027,454	-0.53(-2.31%)
Jun 11, 2009	23.09	23.36	22.88	22.94	843,011	-0.08(-0.35%)
Jun 10, 2009	23.48	23.54	22.90	23.02	772,226	-0.17(-0.73%)
Jun 09, 2009	23.52	23.54	23.03	23.19	743,123	-0.13(-0.56%)
Jun 08, 2009	22.89	23.41	22.89	23.32	911,139	+0.22(+0.95%)
Jun 05, 2009	22.99	23.26	22.81	23.10	979,120	+0.29(+1.27%)
Jun 04, 2009	22.71	23.11	22.37	22.81	1,162,971	+0.19(+0.84%)
Jun 03, 2009	22.52	22.82	22.45	22.62	954,362	-0.02(-0.09%)
Jun 02, 2009	22.00	23.01	22.00	22.64	944,211	+0.57(+2.58%)
Jun 01, 2009	21.56	22.21	21.39	22.07	807,324	+0.65(+3.03%)
May 29, 2009	21.50	21.56	20.62	21.42	1,038,648	-0.02(-0.09%)
May 28, 2009	21.26	21.45	20.84	21.44	869,206	+0.38(+1.80%)
May 27, 2009	21.70	21.91	20.92	21.06	1,301,364	-0.90(-4.10%)
May 26, 2009	20.83	21.97	20.44	21.96	1,031,124	+1.02(+4.87%)
May 22, 2009	21.09	21.29	20.82	20.94	719,796	-0.09(-0.43%)
May 21, 2009	20.25	21.15	20.20	21.03	1,124,939	+0.60(+2.94%)
May 20, 2009	21.16	21.51	20.39	20.43	861,812	-0.46(-2.20%)
May 19, 2009	20.98	21.50	20.37	20.89	892,214	-0.19(-0.90%)
May 18, 2009	20.64	21.18	20.29	21.08	1,253,148	+0.69(+3.38%)
May 15, 2009	20.42	20.65	19.91	20.39	1,386,676	-0.08(-0.39%)
May 14, 2009	19.56	20.52	19.31	20.47	895,082	+0.96(+4.92%)
May 13, 2009	20.29	20.61	19.43	19.51	1,266,818	-1.00(-4.88%)
May 12, 2009	20.75	20.85	19.98	20.51	1,206,980	+0.14(+0.69%)
May 11, 2009	21.07	21.25	20.33	20.37	1,521,605	-1.03(-4.81%)
May 08, 2009	20.24	21.54	20.15	21.40	1,467,539	+1.32(+6.57%)
May 07, 2009	21.13	21.30	20.01	20.08	1,226,986	-0.72(-3.46%)
May 06, 2009	20.58	21.12	20.19	20.80	1,720,402	+0.31(+1.51%)
May 05, 2009	21.11	21.71	20.06	20.49	1,901,610	+1.61(+8.53%)
May 04, 2009	17.86	18.95	17.65	18.88	1,530,301	+0.97(+5.42%)
May 01, 2009	17.70	17.97	17.27	17.91	1,051,467	+0.33(+1.88%)
Apr 30, 2009	17.74	18.02	17.46	17.58	1,047,022	+0.01(+0.06%)
Apr 29, 2009	17.27	17.59	16.92	17.57	858,046	+0.41(+2.39%)
Apr 28, 2009	16.42	17.55	16.42	17.16	694,980	+0.55(+3.31%)
Apr 27, 2009	16.62	17.16	16.55	16.61	973,197	-0.20(-1.19%)
Apr 24, 2009	16.96	17.18	16.47	16.81	1,053,100	-0.20(-1.18%)
Apr 23, 2009	16.72	17.05	16.31	17.01	916,722	+0.29(+1.73%)
Apr 22, 2009	17.43	17.53	16.64	16.72	1,170,413	-0.95(-5.38%)
Apr 21, 2009	16.25	17.69	16.23	17.67	1,432,228	+1.16(+7.03%)
Apr 20, 2009	17.63	17.63	16.50	16.51	1,199,183	-1.35(-7.56%)
Apr 17, 2009	18.28	18.30	17.66	17.86	978,763	-0.39(-2.14%)
Apr 16, 2009	18.58	18.58	17.70	18.25	1,018,618	-0.23(-1.24%)
Apr 15, 2009	17.66	18.53	17.23	18.48	743,412	+0.74(+4.17%)
Apr 14, 2009	18.78	18.97	17.71	17.74	1,079,572	-1.20(-6.34%)
Apr 13, 2009	17.92	19.09	17.82	18.94	876,881	+0.66(+3.61%)
Apr 09, 2009	18.30	18.48	17.70	18.28	1,775,315	+0.83(+4.76%)
Apr 08, 2009	17.36	17.83	17.28	17.45	964,675	+0.05(+0.29%)
Apr 07, 2009	17.47	17.95	17.20	17.40	993,090	-0.43(-2.41%)
Apr 06, 2009	17.28	18.13	17.28	17.83	1,247,227	+0.26(+1.48%)
Apr 03, 2009	17.26	17.82	17.01	17.57	1,852,214	+0.28(+1.62%)
Apr 02, 2009	16.89	17.43	16.79	17.29	1,548,855	+0.94(+5.75%)

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.