Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.30	20.30	19.83	20.02	179,459	-0.21(-1.04%)
Jun 29, 2009	20.19	20.33	20.01	20.23	164,665	+0.18(+0.90%)
Jun 26, 2009	19.62	20.16	19.60	20.05	153,762	+0.32(+1.62%)
Jun 25, 2009	19.60	19.76	19.56	19.73	540,604	+0.48(+2.48%)
Jun 24, 2009	19.00	19.43	18.97	19.25	357,826	+0.33(+1.77%)
Jun 23, 2009	18.87	18.97	18.53	18.92	391,441	+0.17(+0.92%)
Jun 22, 2009	19.49	19.67	18.65	18.75	435,427	-1.00(-5.06%)
Jun 19, 2009	19.68	19.85	19.62	19.75	257,715	+0.19(+0.96%)
Jun 18, 2009	19.44	19.68	19.41	19.56	313,689	+0.06(+0.32%)
Jun 17, 2009	19.74	19.80	19.30	19.50	820,827	-0.41(-2.08%)
Jun 16, 2009	20.27	20.33	19.72	19.91	251,020	-0.37(-1.85%)
Jun 15, 2009	20.44	20.44	20.05	20.29	594,958	-0.30(-1.44%)
Jun 12, 2009	20.33	20.62	20.23	20.58	488,802	+0.11(+0.53%)
Jun 11, 2009	20.43	20.72	20.36	20.47	867,927	+0.13(+0.65%)
Jun 10, 2009	21.01	21.01	20.08	20.34	846,273	-0.49(-2.36%)
Jun 09, 2009	20.90	21.02	20.73	20.83	617,888	+0.09(+0.41%)
Jun 08, 2009	20.58	20.93	20.48	20.75	345,438	-0.15(-0.71%)
Jun 05, 2009	21.36	21.36	20.74	20.90	681,525	-0.05(-0.22%)
Jun 04, 2009	20.47	20.98	20.40	20.94	632,616	+0.61(+2.99%)
Jun 03, 2009	20.49	20.49	20.13	20.33	395,573	-0.21(-1.03%)
Jun 02, 2009	20.19	20.67	20.15	20.54	758,088	+0.24(+1.19%)
Jun 01, 2009	20.26	20.56	20.09	20.30	808,664	+0.23(+1.13%)
May 29, 2009	19.64	20.08	19.39	20.08	572,620	+0.53(+2.72%)
May 28, 2009	19.20	19.56	18.94	19.55	585,678	+0.62(+3.26%)
May 27, 2009	19.44	19.73	18.90	18.93	825,726	-0.46(-2.38%)
May 26, 2009	18.59	19.41	18.55	19.39	685,063	+0.62(+3.29%)
May 22, 2009	18.74	19.08	18.70	18.77	396,454	+0.09(+0.50%)
May 21, 2009	18.36	18.74	18.33	18.68	907,442	+0.02(+0.13%)
May 20, 2009	19.21	19.36	18.52	18.66	1,095,577	-0.33(-1.73%)
May 19, 2009	19.12	19.44	18.87	18.98	758,561	-0.09(-0.45%)
May 18, 2009	18.22	19.12	18.22	19.07	580,536	+1.09(+6.03%)
May 15, 2009	18.12	18.27	17.88	17.98	1,017,060	-0.12(-0.65%)
May 14, 2009	17.63	18.34	17.63	18.10	1,613,127	+0.36(+2.02%)
May 13, 2009	18.03	18.20	17.63	17.74	1,381,182	-0.72(-3.89%)
May 12, 2009	18.87	18.87	17.94	18.46	984,767	-0.14(-0.76%)
May 11, 2009	19.23	19.23	18.56	18.60	2,072,840	-0.84(-4.34%)
May 08, 2009	18.75	19.45	18.51	19.44	948,269	+1.08(+5.91%)
May 07, 2009	19.65	19.65	18.34	18.36	940,979	-0.91(-4.74%)
May 06, 2009	19.07	19.39	18.65	19.27	697,390	+0.47(+2.49%)
May 05, 2009	18.68	18.94	18.59	18.80	526,449	-0.11(-0.56%)
May 04, 2009	18.30	18.91	18.28	18.91	445,687	+0.84(+4.65%)
May 01, 2009	17.80	18.16	17.74	18.07	590,708	+0.30(+1.67%)
Apr 30, 2009	18.15	18.32	17.73	17.77	840,233	+0.01(+0.04%)
Apr 29, 2009	17.28	17.91	17.17	17.77	526,235	+0.36(+2.06%)
Apr 28, 2009	17.20	17.69	17.17	17.41	408,973	-0.17(-0.98%)
Apr 27, 2009	17.66	17.83	16.75	17.58	847,201	-0.16(-0.88%)
Apr 24, 2009	17.97	18.05	17.51	17.73	1,289,052	-0.23(-1.30%)
Apr 23, 2009	17.27	18.07	17.27	17.97	926,631	+0.62(+3.60%)
Apr 22, 2009	17.24	18.13	17.18	17.34	669,924	-0.27(-1.51%)
Apr 21, 2009	16.46	17.66	16.35	17.61	959,263	+0.82(+4.88%)
Apr 20, 2009	17.56	18.21	16.74	16.79	486,637	-1.21(-6.72%)
Apr 17, 2009	17.72	18.30	17.53	18.00	478,103	+0.27(+1.54%)
Apr 16, 2009	17.80	17.92	17.26	17.73	394,663	+0.16(+0.93%)
Apr 15, 2009	16.95	17.69	16.72	17.56	931,935	+0.43(+2.51%)
Apr 14, 2009	17.80	17.98	17.06	17.13	875,238	-0.94(-5.22%)
Apr 13, 2009	17.38	18.28	17.20	18.08	544,547	+0.56(+3.21%)
Apr 09, 2009	17.00	17.52	16.63	17.52	576,691	+1.32(+8.14%)
Apr 08, 2009	16.28	16.30	15.85	16.20	628,070	+0.06(+0.39%)
Apr 07, 2009	16.18	16.59	16.13	16.13	396,262	-0.49(-2.96%)
Apr 06, 2009	16.77	16.90	16.43	16.63	732,919	-0.35(-2.07%)
Apr 03, 2009	16.33	17.00	16.27	16.98	384,572	+0.65(+3.97%)
Apr 02, 2009	16.47	16.64	16.31	16.33	786,519	+0.52(+3.31%)

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.