Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.25	21.38	20.79	21.33	29,375,392	+0.11(+0.53%)
Jun 29, 2009	20.91	21.24	20.78	21.22	15,305,690	+0.38(+1.83%)
Jun 26, 2009	20.49	21.02	20.41	20.83	16,772,322	-0.18(-0.86%)
Jun 25, 2009	20.64	21.05	20.60	21.02	18,272,484	+0.66(+3.24%)
Jun 24, 2009	20.32	20.53	20.21	20.36	18,640,990	+0.08(+0.41%)
Jun 23, 2009	20.20	20.40	20.18	20.27	22,442,438	-0.06(-0.29%)
Jun 22, 2009	20.31	20.42	20.12	20.33	28,802,758	-0.01(-0.07%)
Jun 19, 2009	20.62	20.71	20.27	20.35	36,551,460	-0.18(-0.89%)
Jun 18, 2009	20.29	20.81	20.24	20.53	22,357,184	+0.30(+1.50%)
Jun 17, 2009	20.38	20.45	20.19	20.22	17,076,614	-0.17(-0.85%)
Jun 16, 2009	20.80	20.89	20.38	20.40	19,193,488	-0.30(-1.47%)
Jun 15, 2009	20.80	21.04	20.67	20.70	21,491,424	-0.30(-1.45%)
Jun 12, 2009	21.08	21.48	20.85	21.01	15,886,219	-0.17(-0.82%)
Jun 11, 2009	20.96	21.72	20.95	21.18	22,381,220	+0.17(+0.83%)
Jun 10, 2009	21.17	21.38	20.65	21.01	18,567,922	-0.16(-0.75%)
Jun 09, 2009	21.51	21.51	21.02	21.17	22,905,706	-0.33(-1.53%)
Jun 08, 2009	21.20	21.71	21.07	21.49	13,627,525	+0.21(+0.97%)
Jun 05, 2009	21.58	21.93	21.27	21.29	17,636,394	-0.16(-0.74%)
Jun 04, 2009	21.31	21.56	20.97	21.45	16,057,570	+0.12(+0.54%)
Jun 03, 2009	21.31	21.49	21.20	21.33	22,507,816	-0.20(-0.92%)
Jun 02, 2009	20.99	21.67	20.91	21.53	15,272,475	+0.47(+2.22%)
Jun 01, 2009	20.60	21.18	20.60	21.06	18,762,146	+0.48(+2.32%)
May 29, 2009	20.62	20.62	20.25	20.58	17,015,366	+0.05(+0.24%)
May 28, 2009	20.01	20.70	20.01	20.53	15,205,657	+0.43(+2.14%)
May 27, 2009	20.30	20.32	19.94	20.10	18,430,114	-0.23(-1.14%)
May 26, 2009	20.49	20.55	20.20	20.34	22,469,484	-0.28(-1.36%)
May 22, 2009	20.34	20.84	20.34	20.62	11,009,178	-0.05(-0.23%)
May 21, 2009	20.82	20.82	20.42	20.66	14,787,338	-0.18(-0.88%)
May 20, 2009	20.53	20.98	20.30	20.85	15,693,551	+0.47(+2.30%)
May 19, 2009	20.56	20.62	20.26	20.38	19,809,008	-0.23(-1.10%)
May 18, 2009	20.97	21.09	20.50	20.61	20,701,456	-0.23(-1.11%)
May 15, 2009	20.49	20.91	20.20	20.84	23,238,018	+0.36(+1.77%)
May 14, 2009	20.14	20.61	20.09	20.48	19,514,038	+0.31(+1.56%)
May 13, 2009	19.97	20.29	19.73	20.16	17,908,182	-0.08(-0.41%)
May 12, 2009	19.67	20.35	19.47	20.24	21,701,638	+0.67(+3.43%)
May 11, 2009	19.55	19.75	19.33	19.57	15,803,639	-0.27(-1.34%)
May 08, 2009	19.88	20.11	19.55	19.84	18,121,610	+0.20(+1.00%)
May 07, 2009	19.06	19.75	18.83	19.64	29,482,852	+0.68(+3.57%)
May 06, 2009	18.20	19.11	17.98	18.96	23,536,930	+0.97(+5.36%)
May 05, 2009	18.31	18.48	17.95	18.00	14,144,575	-0.41(-2.20%)
May 04, 2009	17.99	18.44	17.96	18.40	17,974,042	+0.46(+2.55%)
May 01, 2009	17.51	17.96	17.46	17.95	18,387,466	+0.47(+2.71%)
Apr 30, 2009	17.89	18.02	17.47	17.47	37,644,232	-0.19(-1.07%)
Apr 29, 2009	17.79	18.16	17.66	17.66	20,268,726	-0.12(-0.65%)
Apr 28, 2009	17.76	18.04	17.69	17.78	16,566,337	-0.17(-0.97%)
Apr 27, 2009	17.84	18.17	17.84	17.95	14,834,735	-0.12(-0.64%)
Apr 24, 2009	17.98	18.32	17.88	18.07	19,168,838	+0.21(+1.16%)
Apr 23, 2009	17.58	18.03	17.39	17.86	17,879,388	+0.36(+2.07%)
Apr 22, 2009	17.70	17.97	17.50	17.50	19,641,100	-0.31(-1.73%)
Apr 21, 2009	17.77	17.93	17.60	17.81	15,360,323	-0.01(-0.05%)
Apr 20, 2009	17.80	18.16	17.71	17.82	18,374,678	-0.20(-1.10%)
Apr 17, 2009	18.39	18.42	17.95	18.01	18,488,338	-0.33(-1.79%)
Apr 16, 2009	18.38	18.38	17.87	18.34	14,653,864	+0.10(+0.53%)
Apr 15, 2009	17.48	18.28	17.48	18.25	16,746,928	+0.66(+3.73%)
Apr 14, 2009	17.73	17.76	17.33	17.59	17,300,864	-0.31(-1.73%)
Apr 13, 2009	18.11	18.26	17.84	17.90	13,450,792	-0.30(-1.67%)
Apr 09, 2009	18.81	18.81	18.07	18.20	16,368,793	-0.26(-1.41%)
Apr 08, 2009	17.95	18.51	17.69	18.46	18,371,062	+0.61(+3.43%)
Apr 07, 2009	17.79	18.10	17.67	17.85	24,352,678	-0.17(-0.94%)
Apr 06, 2009	17.52	18.08	17.36	18.02	17,925,090	+0.55(+3.12%)
Apr 03, 2009	17.40	17.57	17.28	17.47	20,970,622	+0.05(+0.30%)
Apr 02, 2009	17.59	17.68	17.23	17.42	27,438,116	-0.06(-0.36%)

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.