Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.96	22.02	21.57	21.94	2,750,446	+0.02(+0.09%)
Jun 29, 2009	21.64	22.01	21.47	21.92	913,259	+0.32(+1.48%)
Jun 26, 2009	21.78	21.81	21.54	21.60	1,421,245	-0.11(-0.51%)
Jun 25, 2009	21.55	21.84	21.52	21.71	1,362,996	+0.52(+2.44%)
Jun 24, 2009	21.08	21.52	21.04	21.19	1,093,215	+0.25(+1.22%)
Jun 23, 2009	21.33	21.46	20.92	20.94	1,232,516	-0.35(-1.66%)
Jun 22, 2009	21.50	21.61	21.29	21.29	1,365,306	-0.33(-1.51%)
Jun 19, 2009	21.95	22.01	21.57	21.62	1,692,562	-0.13(-0.60%)
Jun 18, 2009	21.78	21.89	21.57	21.75	1,241,669	-0.02(-0.09%)
Jun 17, 2009	21.65	21.98	21.57	21.77	1,462,970	+0.14(+0.63%)
Jun 16, 2009	21.74	21.85	21.46	21.63	1,573,131	-0.08(-0.36%)
Jun 15, 2009	21.84	21.84	21.52	21.71	1,322,495	-0.38(-1.72%)
Jun 12, 2009	22.06	22.21	21.85	22.09	1,097,969	-0.05(-0.21%)
Jun 11, 2009	22.25	22.52	22.12	22.14	1,530,522	-0.12(-0.53%)
Jun 10, 2009	22.36	22.44	21.93	22.25	1,670,047	-0.01(-0.03%)
Jun 09, 2009	22.31	22.41	22.14	22.26	1,766,457	-0.02(-0.09%)
Jun 08, 2009	22.22	22.45	22.09	22.28	2,248,557	-0.16(-0.70%)
Jun 05, 2009	22.94	23.06	22.36	22.44	1,635,351	-0.35(-1.52%)
Jun 04, 2009	23.07	23.13	22.50	22.78	1,158,254	-0.28(-1.22%)
Jun 03, 2009	23.16	23.29	22.91	23.06	1,732,557	-0.38(-1.62%)
Jun 02, 2009	23.59	23.65	23.20	23.44	2,581,125	+0.44(+1.93%)
Jun 01, 2009	22.18	23.09	22.18	23.00	2,075,329	+1.11(+5.08%)
May 29, 2009	21.57	21.89	21.38	21.89	1,489,330	+0.38(+1.76%)
May 28, 2009	21.57	21.65	21.02	21.51	1,369,679	+0.10(+0.49%)
May 27, 2009	21.64	21.98	21.36	21.40	1,341,063	-0.41(-1.86%)
May 26, 2009	20.76	21.81	20.76	21.81	1,119,254	+0.74(+3.51%)
May 22, 2009	20.76	21.31	20.48	21.07	1,173,822	+0.32(+1.54%)
May 21, 2009	21.06	21.16	20.53	20.75	1,614,073	-0.58(-2.70%)
May 20, 2009	21.81	22.14	21.26	21.33	1,576,799	-0.46(-2.13%)
May 19, 2009	21.68	21.96	21.56	21.79	1,069,664	+0.01(+0.03%)
May 18, 2009	21.19	21.82	21.15	21.78	897,328	+0.82(+3.90%)
May 15, 2009	21.13	21.37	20.77	20.97	1,105,130	-0.22(-1.02%)
May 14, 2009	20.95	21.65	20.95	21.18	1,764,153	+0.28(+1.34%)
May 13, 2009	21.33	21.34	20.89	20.90	1,677,750	-0.71(-3.27%)
May 12, 2009	21.89	21.92	21.27	21.61	1,805,152	-0.22(-0.99%)
May 11, 2009	21.61	22.02	21.45	21.82	1,859,203	-0.10(-0.45%)
May 08, 2009	21.98	22.09	21.56	21.92	1,678,388	+0.31(+1.44%)
May 07, 2009	21.97	22.20	21.55	21.61	1,477,722	-0.35(-1.59%)
May 06, 2009	22.07	22.19	21.55	21.96	1,292,834	+0.06(+0.27%)
May 05, 2009	21.97	22.14	21.78	21.90	1,184,034	-0.09(-0.39%)
May 04, 2009	21.89	21.99	21.84	21.99	1,711,854	+0.06(+0.27%)
May 01, 2009	22.25	22.28	21.61	21.93	1,496,088	-0.27(-1.24%)
Apr 30, 2009	22.50	22.88	22.14	22.20	2,117,018	-0.18(-0.79%)
Apr 29, 2009	22.50	22.85	22.23	22.38	2,465,626	+0.12(+0.53%)
Apr 28, 2009	22.38	22.84	22.23	22.26	1,399,877	-0.37(-1.62%)
Apr 27, 2009	22.61	23.04	22.31	22.63	1,415,689	-0.20(-0.86%)
Apr 24, 2009	22.40	23.03	22.39	22.82	1,436,156	+0.46(+2.05%)
Apr 23, 2009	22.51	22.69	22.02	22.36	1,790,516	-0.14(-0.64%)
Apr 22, 2009	22.61	22.99	22.43	22.51	2,381,794	-0.37(-1.63%)
Apr 21, 2009	22.28	22.98	22.16	22.88	2,758,224	+0.56(+2.52%)
Apr 20, 2009	22.18	22.45	22.08	22.32	2,642,404	-0.14(-0.64%)
Apr 17, 2009	22.67	22.70	22.01	22.46	2,435,532	-0.09(-0.41%)
Apr 16, 2009	20.92	22.78	20.82	22.55	4,822,619	+1.99(+9.70%)
Apr 15, 2009	19.82	20.57	19.73	20.56	1,939,923	+0.56(+2.81%)
Apr 14, 2009	19.99	20.15	19.70	20.00	2,031,794	-0.20(-0.97%)
Apr 13, 2009	20.78	20.84	19.97	20.19	2,246,151	-0.79(-3.77%)
Apr 09, 2009	21.18	21.18	20.36	20.99	2,021,589	+0.87(+4.32%)
Apr 08, 2009	20.00	20.51	19.87	20.12	2,068,449	+0.00(+0.00%)
Apr 07, 2009	20.63	20.63	19.95	20.12	1,582,889	-0.75(-3.57%)
Apr 06, 2009	20.89	20.97	20.49	20.86	1,491,426	-0.20(-0.96%)
Apr 03, 2009	20.91	21.11	20.84	21.06	1,943,457	+0.11(+0.53%)
Apr 02, 2009	20.22	21.14	20.02	20.95	2,954,572	+1.07(+5.39%)

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.