Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.44	19.65	19.02	19.41	11,183,339	-0.06(-0.31%)
Jun 29, 2009	19.33	19.75	19.18	19.47	12,944,411	+0.25(+1.30%)
Jun 26, 2009	18.83	19.62	18.76	19.22	20,434,480	+0.35(+1.85%)
Jun 25, 2009	18.72	19.01	18.61	18.87	13,558,057	+0.69(+3.80%)
Jun 24, 2009	18.41	18.55	18.02	18.18	17,091,016	-0.13(-0.71%)
Jun 23, 2009	18.69	18.74	18.19	18.31	11,995,509	-0.35(-1.88%)
Jun 22, 2009	18.60	19.03	18.03	18.66	13,926,415	-0.12(-0.64%)
Jun 19, 2009	18.55	18.95	18.53	18.78	16,474,960	+0.37(+2.01%)
Jun 18, 2009	19.05	19.13	18.40	18.41	19,927,916	-0.61(-3.21%)
Jun 17, 2009	19.02	19.37	18.55	19.02	19,347,652	-0.08(-0.42%)
Jun 16, 2009	19.79	19.85	19.03	19.10	12,527,830	-0.56(-2.85%)
Jun 15, 2009	19.66	19.75	19.50	19.66	9,750,708	-0.19(-0.96%)
Jun 12, 2009	19.86	19.93	19.54	19.85	11,532,373	-0.10(-0.50%)
Jun 11, 2009	20.35	20.54	19.91	19.95	13,325,118	-0.42(-2.06%)
Jun 10, 2009	20.93	20.99	20.08	20.37	14,602,462	-0.09(-0.44%)
Jun 09, 2009	20.16	20.71	20.09	20.46	16,328,002	+0.35(+1.74%)
Jun 08, 2009	19.87	20.37	19.87	20.11	11,315,653	+0.07(+0.35%)
Jun 05, 2009	20.34	20.41	19.71	20.04	11,059,791	-0.05(-0.25%)
Jun 04, 2009	20.32	20.40	19.65	20.09	10,345,356	-0.21(-1.03%)
Jun 03, 2009	20.36	20.67	20.03	20.30	11,302,002	-0.29(-1.41%)
Jun 02, 2009	20.08	20.76	19.81	20.59	12,236,695	+0.41(+2.03%)
Jun 01, 2009	19.23	20.36	19.23	20.18	17,693,174	+1.17(+6.15%)
May 29, 2009	19.19	19.34	18.58	19.01	18,124,092	-0.01(-0.05%)
May 28, 2009	19.83	19.93	18.76	19.02	19,211,256	-0.61(-3.11%)
May 27, 2009	20.28	20.32	19.53	19.63	12,935,028	-0.41(-2.05%)
May 26, 2009	19.19	20.38	19.19	20.04	15,964,506	+0.67(+3.46%)
May 22, 2009	19.36	19.64	19.09	19.37	11,265,337	+0.07(+0.36%)
May 21, 2009	19.40	19.78	19.05	19.30	14,407,346	-0.42(-2.13%)
May 20, 2009	20.26	20.64	19.52	19.72	20,882,292	-0.33(-1.65%)
May 19, 2009	19.83	20.39	19.48	20.05	26,381,586	+0.11(+0.55%)
May 18, 2009	20.31	20.65	19.18	19.94	54,164,328	+1.49(+8.08%)
May 15, 2009	18.99	19.11	18.30	18.45	22,606,820	-0.42(-2.23%)
May 14, 2009	18.92	19.46	18.82	18.87	16,320,415	-0.05(-0.26%)
May 13, 2009	18.99	19.13	18.57	18.92	17,210,708	-0.31(-1.61%)
May 12, 2009	19.15	19.34	18.77	19.23	15,708,305	+0.20(+1.05%)
May 11, 2009	19.12	19.32	18.97	19.03	20,261,040	-0.77(-3.89%)
May 08, 2009	20.30	20.50	19.31	19.80	26,318,196	-0.57(-2.80%)
May 07, 2009	21.10	21.12	20.21	20.37	17,030,298	-0.48(-2.30%)
May 06, 2009	21.10	21.18	20.24	20.85	12,073,248	-0.17(-0.81%)
May 05, 2009	20.97	21.11	20.80	21.02	9,023,105	+0.00(+0.00%)
May 04, 2009	21.10	21.35	20.76	21.02	16,369,430	+0.17(+0.82%)
May 01, 2009	21.54	21.75	20.60	20.85	11,433,985	-0.65(-3.02%)
Apr 30, 2009	21.44	22.09	20.75	21.50	13,025,650	+0.24(+1.13%)
Apr 29, 2009	21.35	21.94	21.09	21.26	14,829,489	+0.10(+0.47%)
Apr 28, 2009	20.59	21.41	20.44	21.16	12,700,301	+0.35(+1.68%)
Apr 27, 2009	20.96	21.13	20.49	20.81	10,957,141	-0.28(-1.33%)
Apr 24, 2009	20.50	21.40	20.35	21.09	15,033,417	+0.72(+3.53%)
Apr 23, 2009	20.84	21.22	20.03	20.37	17,797,600	-0.53(-2.54%)
Apr 22, 2009	20.23	21.83	20.23	20.90	27,110,788	+0.36(+1.75%)
Apr 21, 2009	19.70	20.62	19.44	20.54	19,864,272	+0.82(+4.16%)
Apr 20, 2009	20.33	20.49	19.66	19.72	11,385,440	-1.01(-4.87%)
Apr 17, 2009	20.42	20.87	20.34	20.73	18,530,732	+0.60(+2.98%)
Apr 16, 2009	19.52	20.25	19.24	20.13	18,205,764	+0.70(+3.60%)
Apr 15, 2009	19.78	19.78	19.17	19.43	18,364,364	-0.40(-2.02%)
Apr 14, 2009	19.94	20.15	19.61	19.83	12,342,154	-0.45(-2.22%)
Apr 13, 2009	20.12	20.43	20.00	20.28	10,816,528	-0.04(-0.20%)
Apr 09, 2009	19.87	20.62	19.68	20.32	24,146,790	+0.87(+4.47%)
Apr 08, 2009	18.85	19.45	18.85	19.45	14,365,772	+0.84(+4.51%)
Apr 07, 2009	19.08	19.20	18.47	18.61	11,167,069	-0.79(-4.07%)
Apr 06, 2009	18.96	19.53	18.84	19.40	15,069,888	+0.28(+1.46%)
Apr 03, 2009	19.29	19.53	18.90	19.12	13,409,784	-0.22(-1.14%)
Apr 02, 2009	18.76	19.92	18.76	19.34	18,957,310	+0.86(+4.65%)

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.