Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.00	23.04	22.99	23.02	7,134	-0.06(-0.26%)
Jun 29, 2009	23.04	23.09	23.04	23.08	8,806	+0.02(+0.10%)
Jun 26, 2009	23.04	23.06	22.93	23.06	3,076	+0.07(+0.28%)
Jun 25, 2009	22.96	23.02	22.94	22.99	3,944	+0.11(+0.49%)
Jun 24, 2009	22.86	23.04	22.86	22.88	9,773	-0.01(-0.07%)
Jun 23, 2009	22.95	22.95	22.88	22.90	5,830	+0.03(+0.13%)
Jun 22, 2009	22.83	22.87	22.79	22.87	6,285	+0.04(+0.16%)
Jun 19, 2009	22.84	22.84	22.70	22.83	8,243	+0.11(+0.49%)
Jun 18, 2009	22.77	22.78	22.70	22.72	8,457	-0.19(-0.84%)
Jun 17, 2009	22.90	22.95	22.85	22.91	14,114	+0.01(+0.05%)
Jun 16, 2009	22.85	22.92	22.85	22.90	10,079	+0.01(+0.05%)
Jun 15, 2009	22.86	22.90	22.81	22.89	10,963	+0.04(+0.16%)
Jun 12, 2009	22.69	22.87	22.69	22.85	12,913	+0.06(+0.26%)
Jun 11, 2009	22.69	22.79	22.55	22.79	10,966	+0.11(+0.49%)
Jun 10, 2009	22.55	22.75	22.51	22.68	43,454	+0.13(+0.59%)
Jun 09, 2009	22.69	22.75	22.55	22.55	42,379	-0.04(-0.20%)
Jun 08, 2009	22.61	22.67	22.53	22.59	19,128	-0.08(-0.36%)
Jun 05, 2009	22.61	22.74	22.58	22.67	4,581	-0.19(-0.81%)
Jun 04, 2009	22.92	22.92	22.85	22.86	5,467	-0.11(-0.49%)
Jun 03, 2009	22.87	23.01	22.87	22.97	10,898	+0.09(+0.39%)
Jun 02, 2009	22.84	22.90	22.75	22.88	7,583	+0.10(+0.46%)
Jun 01, 2009	23.14	23.14	22.75	22.78	3,920	-0.10(-0.46%)
May 29, 2009	22.81	22.88	22.75	22.88	14,232	+0.18(+0.80%)
May 28, 2009	22.72	22.72	22.57	22.70	15,487	-0.00(-0.01%)
May 27, 2009	22.56	22.78	22.56	22.70	9,425	+0.00(+0.00%)
May 26, 2009	22.83	22.83	22.70	22.70	8,059	-0.04(-0.20%)
May 22, 2009	22.79	22.81	22.74	22.75	2,284	-0.01(-0.03%)
May 21, 2009	22.87	22.87	22.71	22.75	20,220	-0.14(-0.62%)
May 20, 2009	22.70	22.90	22.70	22.90	3,648	+0.16(+0.72%)
May 19, 2009	22.63	22.73	22.63	22.73	6,571	-0.01(-0.05%)
May 18, 2009	22.78	22.78	22.68	22.74	7,386	-0.00(-0.02%)
May 15, 2009	22.73	22.75	22.71	22.75	15,908	+0.00(+0.00%)
May 14, 2009	22.69	22.81	22.69	22.75	11,819	-0.06(-0.26%)
May 13, 2009	22.83	22.83	22.69	22.81	8,801	+0.02(+0.10%)
May 12, 2009	22.72	22.79	22.72	22.78	14,701	+0.03(+0.13%)
May 11, 2009	22.63	22.75	22.62	22.75	4,871	+0.10(+0.43%)
May 08, 2009	22.56	22.86	22.53	22.66	10,544	+0.08(+0.36%)
May 07, 2009	22.61	22.66	22.51	22.58	14,159	+0.23(+1.03%)
May 06, 2009	22.51	22.51	22.32	22.34	22,640	-0.07(-0.30%)
May 05, 2009	22.42	22.43	22.39	22.41	14,462	+0.01(+0.07%)
May 04, 2009	22.31	22.40	22.31	22.40	33,637	+0.11(+0.50%)
May 01, 2009	22.31	22.31	22.14	22.29	5,765	-0.16(-0.70%)
Apr 30, 2009	22.56	22.58	22.32	22.44	29,690	-0.03(-0.13%)
Apr 29, 2009	22.25	23.14	22.25	22.47	6,051	+0.02(+0.09%)
Apr 28, 2009	22.42	23.51	22.33	22.45	77,323	+0.01(+0.07%)
Apr 27, 2009	22.49	22.49	22.40	22.43	10,652	-0.02(-0.10%)
Apr 24, 2009	22.39	22.53	22.28	22.46	26,077	+0.18(+0.79%)
Apr 23, 2009	22.27	22.29	22.25	22.28	10,227	-0.06(-0.26%)
Apr 22, 2009	22.40	22.40	22.29	22.34	5,968	-0.05(-0.23%)
Apr 21, 2009	22.50	22.50	22.37	22.39	5,797	-0.01(-0.07%)
Apr 20, 2009	22.47	22.48	22.35	22.40	6,403	+0.01(+0.03%)
Apr 17, 2009	22.37	22.40	22.34	22.40	17,429	+0.01(+0.07%)
Apr 16, 2009	22.39	22.42	22.32	22.38	7,254	+0.04(+0.20%)
Apr 15, 2009	22.37	22.37	22.31	22.34	8,615	-0.02(-0.10%)
Apr 14, 2009	22.33	22.37	22.23	22.36	12,724	+0.19(+0.87%)
Apr 13, 2009	22.13	22.17	22.04	22.17	7,620	+0.11(+0.51%)
Apr 09, 2009	21.96	22.05	21.95	22.05	185,573	+0.07(+0.31%)
Apr 08, 2009	22.01	22.01	21.92	21.99	2,329	+0.12(+0.54%)
Apr 07, 2009	21.41	21.87	21.39	21.87	11,001	+0.07(+0.34%)
Apr 06, 2009	21.47	21.82	21.34	21.79	7,542	+0.24(+1.10%)
Apr 03, 2009	21.83	21.83	21.50	21.56	6,276	-0.12(-0.56%)
Apr 02, 2009	21.59	21.70	21.59	21.68	3,600	-0.20(-0.91%)

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.