Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.13	26.16	25.49	25.80	580,080	-0.38(-1.47%)
Jun 29, 2009	26.17	26.33	25.88	26.18	135,350	+0.25(+0.95%)
Jun 26, 2009	25.78	26.00	25.63	25.94	575,799	+0.14(+0.54%)
Jun 25, 2009	24.98	25.80	24.94	25.80	190,181	+0.90(+3.61%)
Jun 24, 2009	25.03	25.38	24.68	24.90	277,804	+0.59(+2.42%)
Jun 23, 2009	24.19	25.69	23.85	24.31	1,167,848	-0.07(-0.30%)
Jun 22, 2009	25.23	25.24	24.22	24.38	291,426	-0.93(-3.67%)
Jun 19, 2009	25.87	25.88	25.31	25.31	838,674	-0.10(-0.40%)
Jun 18, 2009	25.25	25.55	25.05	25.41	193,819	-0.16(-0.62%)
Jun 17, 2009	26.08	26.08	25.02	25.57	671,600	-0.26(-1.01%)
Jun 16, 2009	26.50	26.60	25.68	25.84	375,125	-0.41(-1.58%)
Jun 15, 2009	27.22	27.22	25.84	26.25	334,209	-1.13(-4.14%)
Jun 12, 2009	27.33	27.61	27.14	27.38	230,222	-0.44(-1.59%)
Jun 11, 2009	27.48	28.21	27.45	27.83	442,022	+0.78(+2.87%)
Jun 10, 2009	27.51	27.62	26.80	27.05	566,204	+0.30(+1.14%)
Jun 09, 2009	26.82	27.07	26.40	26.74	343,687	+0.18(+0.68%)
Jun 08, 2009	26.20	26.68	26.00	26.56	625,806	-0.24(-0.89%)
Jun 05, 2009	27.51	27.81	26.66	26.80	508,053	-0.17(-0.65%)
Jun 04, 2009	26.55	27.13	26.14	26.98	389,581	+0.63(+2.40%)
Jun 03, 2009	27.03	27.03	26.02	26.34	886,573	-1.08(-3.95%)
Jun 02, 2009	27.83	27.83	26.92	27.43	1,426,085	-0.38(-1.38%)
Jun 01, 2009	27.35	28.42	27.35	27.81	1,202,901	+1.18(+4.42%)
May 29, 2009	27.00	27.00	26.07	26.63	380,355	+0.76(+2.92%)
May 28, 2009	25.52	25.89	25.17	25.88	245,787	+0.78(+3.09%)
May 27, 2009	25.52	27.59	25.05	25.10	259,337	+0.01(+0.03%)
May 26, 2009	24.38	25.17	24.27	25.09	128,639	+0.41(+1.65%)
May 22, 2009	24.75	24.91	24.40	24.69	148,480	+0.28(+1.16%)
May 21, 2009	24.21	24.48	24.03	24.41	81,131	-0.20(-0.83%)
May 20, 2009	25.27	25.51	24.53	24.61	412,659	-0.14(-0.56%)
May 19, 2009	24.92	25.15	24.54	24.75	495,386	-0.02(-0.09%)
May 18, 2009	24.86	25.02	24.30	24.77	150,729	+1.73(+7.50%)
May 15, 2009	23.53	23.53	22.74	23.04	74,270	-0.19(-0.81%)
May 14, 2009	22.55	23.28	22.53	23.23	90,634	+0.57(+2.50%)
May 13, 2009	24.25	24.25	22.51	22.66	108,574	-0.86(-3.67%)
May 12, 2009	23.96	24.29	23.31	23.53	110,625	-0.20(-0.83%)
May 11, 2009	24.21	24.21	23.31	23.72	570,933	-0.51(-2.12%)
May 08, 2009	23.96	24.27	23.59	24.24	198,772	+0.93(+3.99%)
May 07, 2009	24.22	24.26	23.00	23.31	210,862	-0.54(-2.25%)
May 06, 2009	23.93	23.93	23.44	23.85	243,476	+0.50(+2.15%)
May 05, 2009	23.36	23.37	22.89	23.34	322,971	+0.00(+0.00%)
May 04, 2009	23.05	23.34	23.03	23.34	128,179	+1.68(+7.74%)
May 01, 2009	21.47	21.79	21.06	21.67	86,238	+0.54(+2.58%)
Apr 30, 2009	21.78	22.41	21.12	21.12	159,385	-0.19(-0.89%)
Apr 29, 2009	21.00	21.56	20.87	21.31	92,227	+0.92(+4.49%)
Apr 28, 2009	20.10	20.46	20.10	20.40	324,796	-0.01(-0.04%)
Apr 27, 2009	20.64	20.83	20.36	20.40	86,473	-0.91(-4.29%)
Apr 24, 2009	20.85	21.89	20.85	21.32	126,492	+0.52(+2.51%)
Apr 23, 2009	20.62	20.85	20.48	20.80	71,636	+0.62(+3.10%)
Apr 22, 2009	21.02	22.12	19.90	20.17	79,547	-0.54(-2.59%)
Apr 21, 2009	20.11	20.71	19.90	20.71	218,202	+0.54(+2.66%)
Apr 20, 2009	21.62	21.62	20.11	20.17	112,010	-1.05(-4.96%)
Apr 17, 2009	21.21	21.33	21.06	21.22	368,399	-0.07(-0.34%)
Apr 16, 2009	21.13	22.02	20.96	21.30	181,492	+0.19(+0.89%)
Apr 15, 2009	21.35	21.35	20.72	21.11	104,263	+0.33(+1.57%)
Apr 14, 2009	21.19	21.59	20.72	20.78	143,869	-0.45(-2.12%)
Apr 13, 2009	21.49	21.49	20.79	21.23	85,392	+0.17(+0.79%)
Apr 09, 2009	20.88	21.07	20.61	21.07	109,147	+0.97(+4.84%)
Apr 08, 2009	19.83	20.16	19.82	20.09	144,714	+0.46(+2.37%)
Apr 07, 2009	19.80	19.83	19.54	19.63	81,551	-0.40(-1.99%)
Apr 06, 2009	20.14	20.14	19.69	20.03	65,148	-0.12(-0.61%)
Apr 03, 2009	20.03	20.20	19.81	20.15	35,675	+0.36(+1.80%)
Apr 02, 2009	19.61	20.11	19.59	19.79	105,404	+1.07(+5.70%)

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.