Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.28	20.58	20.06	20.28	4,471,972	-0.20(-0.97%)
Jun 29, 2009	20.44	20.65	20.31	20.48	4,355,311	+0.07(+0.35%)
Jun 26, 2009	20.68	20.70	20.35	20.41	4,568,870	-0.31(-1.49%)
Jun 25, 2009	20.47	20.82	20.38	20.72	2,926,419	+0.42(+2.06%)
Jun 24, 2009	20.15	20.60	20.06	20.30	2,860,449	+0.23(+1.15%)
Jun 23, 2009	20.15	20.36	19.91	20.07	2,887,576	-0.15(-0.73%)
Jun 22, 2009	20.56	20.80	20.15	20.22	4,432,705	-0.66(-3.17%)
Jun 19, 2009	20.87	21.11	20.70	20.88	3,512,214	+0.19(+0.90%)
Jun 18, 2009	20.77	20.87	20.54	20.69	2,865,660	-0.16(-0.77%)
Jun 17, 2009	20.55	21.08	20.49	20.85	4,987,793	+0.37(+1.79%)
Jun 16, 2009	20.74	20.90	20.43	20.49	3,126,843	+0.06(+0.28%)
Jun 15, 2009	20.56	20.65	20.39	20.43	4,290,928	-0.41(-1.97%)
Jun 12, 2009	20.83	20.92	20.45	20.84	2,221,058	-0.06(-0.28%)
Jun 11, 2009	20.83	21.20	20.56	20.90	3,889,009	+0.26(+1.28%)
Jun 10, 2009	21.22	21.22	20.32	20.63	4,284,163	-0.33(-1.56%)
Jun 09, 2009	20.77	21.05	20.55	20.96	2,149,300	+0.22(+1.08%)
Jun 08, 2009	20.42	20.97	20.38	20.74	2,753,602	-0.19(-0.92%)
Jun 05, 2009	20.75	21.07	20.56	20.93	3,895,582	+0.37(+1.81%)
Jun 04, 2009	20.45	20.62	20.13	20.56	3,461,630	+0.13(+0.63%)
Jun 03, 2009	20.57	20.59	20.13	20.43	2,730,799	-0.29(-1.40%)
Jun 02, 2009	20.84	20.84	20.47	20.72	4,200,987	-0.07(-0.34%)
Jun 01, 2009	19.80	20.87	19.80	20.79	6,123,150	+1.20(+6.13%)
May 29, 2009	19.63	19.79	19.25	19.59	4,833,969	+0.00(+0.00%)
May 28, 2009	19.82	19.89	19.35	19.59	3,278,918	-0.01(-0.07%)
May 27, 2009	19.94	20.13	19.57	19.60	3,245,672	-0.27(-1.36%)
May 26, 2009	19.43	20.00	19.25	19.87	3,366,895	+0.34(+1.74%)
May 22, 2009	19.48	19.88	19.43	19.53	3,245,205	-0.06(-0.30%)
May 21, 2009	19.83	19.95	19.44	19.59	3,414,074	-0.44(-2.21%)
May 20, 2009	20.47	20.54	19.96	20.03	3,201,300	-0.31(-1.55%)
May 19, 2009	20.46	20.59	20.32	20.34	3,151,373	-0.19(-0.91%)
May 18, 2009	20.02	20.57	20.02	20.53	3,671,588	+0.64(+3.23%)
May 15, 2009	20.07	20.36	19.81	19.89	2,750,738	-0.19(-0.93%)
May 14, 2009	19.70	20.26	19.53	20.07	3,310,264	+0.25(+1.26%)
May 13, 2009	20.16	20.16	19.71	19.82	3,778,024	-0.64(-3.14%)
May 12, 2009	20.66	20.88	20.13	20.47	4,698,398	-0.13(-0.62%)
May 11, 2009	20.65	20.80	20.31	20.59	3,941,668	-0.17(-0.80%)
May 08, 2009	20.54	21.04	20.04	20.76	5,442,049	+0.09(+0.43%)
May 07, 2009	21.28	21.32	20.52	20.67	4,013,317	-0.42(-1.98%)
May 06, 2009	21.08	21.19	20.85	21.09	3,438,909	+0.19(+0.89%)
May 05, 2009	20.76	21.08	20.61	20.90	4,631,140	+0.25(+1.21%)
May 04, 2009	20.53	20.68	20.45	20.65	4,584,126	+0.26(+1.26%)
May 01, 2009	20.35	20.71	20.12	20.40	4,483,278	+0.19(+0.92%)
Apr 30, 2009	20.00	20.65	20.00	20.21	7,889,221	+0.32(+1.61%)
Apr 29, 2009	19.77	20.09	19.58	19.89	6,190,682	+0.27(+1.37%)
Apr 28, 2009	19.43	19.85	19.07	19.62	5,035,690	+0.00(+0.00%)
Apr 27, 2009	18.87	20.15	18.78	19.62	7,821,203	+0.76(+4.02%)
Apr 24, 2009	17.97	18.92	17.81	18.86	5,757,735	+0.82(+4.56%)
Apr 23, 2009	18.32	18.39	17.58	18.04	4,775,068	-0.16(-0.88%)
Apr 22, 2009	17.99	18.59	17.83	18.20	3,368,954	+0.11(+0.60%)
Apr 21, 2009	17.99	18.30	17.81	18.09	3,936,264	+0.08(+0.46%)
Apr 20, 2009	18.11	18.16	17.87	18.01	4,264,628	-0.44(-2.37%)
Apr 17, 2009	18.14	18.53	17.98	18.44	3,300,089	+0.34(+1.88%)
Apr 16, 2009	17.62	18.26	17.44	18.10	2,448,104	+0.55(+3.15%)
Apr 15, 2009	17.25	17.59	17.15	17.55	2,778,650	+0.19(+1.07%)
Apr 14, 2009	17.32	17.47	17.15	17.36	3,957,847	-0.21(-1.21%)
Apr 13, 2009	17.55	17.71	17.26	17.58	3,127,788	-0.17(-0.98%)
Apr 09, 2009	17.53	17.97	17.33	17.75	4,217,879	+0.62(+3.64%)
Apr 08, 2009	16.88	17.20	16.82	17.13	2,749,907	+0.33(+1.95%)
Apr 07, 2009	16.81	17.02	16.66	16.80	2,872,458	-0.32(-1.88%)
Apr 06, 2009	17.33	17.33	16.70	17.12	4,402,408	-0.28(-1.62%)
Apr 03, 2009	16.92	17.41	16.79	17.40	6,054,679	+0.66(+3.95%)
Apr 02, 2009	15.46	16.97	15.46	16.74	6,621,813	+1.44(+9.40%)

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.