Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	19.40	19.64	19.22	19.39	922,835	-0.13(-0.67%)
Jun 29, 2009	19.09	19.58	18.99	19.52	952,688	+0.49(+2.59%)
Jun 26, 2009	18.97	19.13	18.89	19.03	591,286	-0.05(-0.28%)
Jun 25, 2009	18.93	19.20	18.91	19.08	918,178	+0.45(+2.44%)
Jun 24, 2009	18.33	18.89	18.33	18.63	1,035,195	+0.36(+1.98%)
Jun 23, 2009	18.13	18.43	18.08	18.27	1,084,582	+0.16(+0.89%)
Jun 22, 2009	18.30	18.40	18.01	18.10	896,279	-0.45(-2.45%)
Jun 19, 2009	18.87	18.87	18.45	18.56	1,069,794	-0.07(-0.37%)
Jun 18, 2009	18.39	18.73	18.31	18.63	721,685	+0.24(+1.30%)
Jun 17, 2009	18.59	18.77	18.19	18.39	956,313	-0.25(-1.36%)
Jun 16, 2009	19.24	19.24	18.61	18.64	904,864	-0.52(-2.73%)
Jun 15, 2009	19.10	19.17	18.70	19.17	1,374,831	-0.07(-0.36%)
Jun 12, 2009	19.47	19.53	19.10	19.23	767,021	-0.34(-1.73%)
Jun 11, 2009	19.39	19.73	19.29	19.57	1,451,970	+0.15(+0.79%)
Jun 10, 2009	19.59	19.79	19.13	19.42	879,995	-0.05(-0.28%)
Jun 09, 2009	19.69	19.75	19.18	19.47	943,178	-0.12(-0.63%)
Jun 08, 2009	19.48	19.74	19.24	19.60	777,239	-0.09(-0.47%)
Jun 05, 2009	19.86	19.90	19.33	19.69	1,543,509	+0.08(+0.43%)
Jun 04, 2009	19.45	19.67	19.19	19.60	884,838	+0.25(+1.27%)
Jun 03, 2009	19.73	19.73	19.29	19.36	1,447,779	-0.52(-2.63%)
Jun 02, 2009	20.00	20.25	19.79	19.88	1,358,766	-0.09(-0.46%)
Jun 01, 2009	19.51	20.02	19.45	19.97	1,061,951	+0.67(+3.47%)
May 29, 2009	19.01	19.30	18.84	19.30	926,544	+0.30(+1.58%)
May 28, 2009	18.68	19.08	18.53	19.00	1,434,719	+0.56(+3.05%)
May 27, 2009	19.04	19.15	18.43	18.44	1,211,651	-0.65(-3.39%)
May 26, 2009	18.11	19.10	18.09	19.09	1,092,637	+0.76(+4.16%)
May 22, 2009	18.38	18.62	18.25	18.33	610,206	+0.00(+0.00%)
May 21, 2009	18.29	18.40	18.03	18.33	1,025,483	-0.22(-1.20%)
May 20, 2009	19.07	19.32	18.50	18.55	966,717	-0.46(-2.43%)
May 19, 2009	18.92	19.20	18.78	19.01	1,063,122	-0.03(-0.16%)
May 18, 2009	18.65	19.08	18.65	19.04	1,096,975	+0.61(+3.30%)
May 15, 2009	18.22	18.76	18.11	18.43	1,379,987	+0.28(+1.57%)
May 14, 2009	17.79	18.37	17.79	18.15	1,231,807	+0.30(+1.68%)
May 13, 2009	18.00	18.12	17.72	17.85	1,996,682	-0.48(-2.60%)
May 12, 2009	18.62	18.62	17.84	18.33	2,352,491	-0.10(-0.54%)
May 11, 2009	19.07	19.08	18.23	18.43	1,875,339	-1.42(-7.13%)
May 08, 2009	19.33	19.84	19.31	19.84	1,023,324	+0.68(+3.53%)
May 07, 2009	19.73	19.76	19.00	19.17	1,345,217	-0.32(-1.66%)
May 06, 2009	19.39	19.57	19.19	19.49	1,384,197	+0.28(+1.44%)
May 05, 2009	19.16	19.27	19.06	19.21	1,048,972	-0.05(-0.24%)
May 04, 2009	18.87	19.26	18.58	19.26	763,266	+0.59(+3.17%)
May 01, 2009	18.51	18.89	18.30	18.67	769,463	+0.17(+0.92%)
Apr 30, 2009	18.97	19.13	18.38	18.50	1,388,673	-0.11(-0.58%)
Apr 29, 2009	18.13	18.81	18.13	18.60	1,465,556	+0.61(+3.38%)
Apr 28, 2009	18.09	18.44	17.60	18.00	1,483,033	-0.19(-1.06%)
Apr 27, 2009	18.43	18.50	18.08	18.19	1,046,525	-0.42(-2.23%)
Apr 24, 2009	18.19	18.76	18.00	18.60	1,599,140	+0.53(+2.94%)
Apr 23, 2009	17.20	18.16	17.20	18.07	1,924,576	+0.92(+5.34%)
Apr 22, 2009	16.94	17.58	16.86	17.16	1,352,525	+0.00(+0.00%)
Apr 21, 2009	16.46	17.16	16.46	17.16	1,134,075	+0.48(+2.86%)
Apr 20, 2009	17.18	17.18	16.65	16.68	1,013,088	-0.68(-3.90%)
Apr 17, 2009	17.12	17.43	16.91	17.36	1,312,241	+0.33(+1.94%)
Apr 16, 2009	16.87	17.12	16.62	17.03	1,001,884	+0.23(+1.37%)
Apr 15, 2009	15.90	16.80	15.90	16.80	1,103,639	+0.41(+2.49%)
Apr 14, 2009	16.61	16.62	16.18	16.39	1,314,117	-0.37(-2.20%)
Apr 13, 2009	16.69	16.85	16.45	16.76	965,724	-0.03(-0.18%)
Apr 09, 2009	16.64	16.93	16.49	16.79	1,030,161	+0.38(+2.30%)
Apr 08, 2009	16.26	16.44	16.14	16.41	1,160,825	+0.22(+1.38%)
Apr 07, 2009	16.28	16.43	16.06	16.19	1,116,175	-0.33(-2.00%)
Apr 06, 2009	16.65	16.78	16.18	16.52	1,069,455	-0.26(-1.56%)
Apr 03, 2009	16.68	16.78	16.34	16.78	1,314,357	+0.14(+0.83%)
Apr 02, 2009	16.60	16.84	16.43	16.64	1,508,136	+0.42(+2.56%)

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.