Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.53	21.65	21.22	21.63	129,669	+0.18(+0.84%)
Jun 29, 2009	21.75	21.75	21.14	21.45	74,318	-0.21(-0.97%)
Jun 26, 2009	21.07	21.78	20.76	21.66	251,157	+0.44(+2.07%)
Jun 25, 2009	20.77	21.22	20.21	21.22	104,775	+0.66(+3.21%)
Jun 24, 2009	20.64	20.70	20.49	20.56	130,938	+0.00(+0.00%)
Jun 23, 2009	20.39	20.76	20.27	20.56	185,227	+0.14(+0.69%)
Jun 22, 2009	20.34	20.75	20.34	20.42	134,500	-0.10(-0.49%)
Jun 19, 2009	20.50	20.64	20.05	20.52	256,641	+0.28(+1.38%)
Jun 18, 2009	19.86	20.24	19.77	20.24	133,203	+0.31(+1.56%)
Jun 17, 2009	20.12	20.25	19.70	19.93	177,937	-0.42(-2.06%)
Jun 16, 2009	20.75	20.84	20.26	20.35	202,606	-0.50(-2.40%)
Jun 15, 2009	20.71	21.08	20.56	20.85	115,448	-0.26(-1.23%)
Jun 12, 2009	21.19	21.22	20.93	21.11	96,438	+0.07(+0.33%)
Jun 11, 2009	20.75	21.38	20.60	21.04	237,817	+0.24(+1.15%)
Jun 10, 2009	21.60	21.71	20.61	20.80	169,031	-0.48(-2.26%)
Jun 09, 2009	21.46	21.67	21.01	21.28	198,234	-0.09(-0.42%)
Jun 08, 2009	21.86	22.24	21.13	21.37	274,646	-0.93(-4.17%)
Jun 05, 2009	23.31	23.54	21.97	22.30	164,861	-0.78(-3.38%)
Jun 04, 2009	23.32	23.40	22.70	23.08	256,541	-0.02(-0.09%)
Jun 03, 2009	23.30	23.30	22.40	23.10	224,309	-0.18(-0.77%)
Jun 02, 2009	24.73	24.80	23.09	23.28	355,147	-1.62(-6.51%)
Jun 01, 2009	25.50	25.53	24.80	24.90	186,163	-0.39(-1.54%)
May 29, 2009	25.50	25.68	24.85	25.29	218,514	-0.21(-0.82%)
May 28, 2009	25.66	26.00	24.75	25.50	181,510	+0.07(+0.28%)
May 27, 2009	25.65	26.10	25.39	25.43	317,868	-0.13(-0.51%)
May 26, 2009	26.25	26.73	25.13	25.56	2,012,923	-0.69(-2.63%)
May 22, 2009	25.71	26.32	25.35	26.25	224,512	+0.74(+2.90%)
May 21, 2009	25.32	25.68	25.10	25.51	101,678	-0.14(-0.55%)
May 20, 2009	26.14	26.14	25.51	25.65	190,054	-0.27(-1.04%)
May 19, 2009	26.43	27.27	25.82	25.92	486,066	+0.76(+3.02%)
May 18, 2009	23.88	25.36	23.78	25.16	141,882	+1.63(+6.93%)
May 15, 2009	23.55	24.00	23.16	23.53	230,001	+0.01(+0.04%)
May 14, 2009	23.26	23.87	23.17	23.52	200,818	+0.28(+1.20%)
May 13, 2009	23.57	24.22	23.17	23.24	155,247	-0.70(-2.92%)
May 12, 2009	24.92	25.24	23.88	23.94	144,057	-0.56(-2.29%)
May 11, 2009	24.47	24.72	23.99	24.50	307,415	-0.22(-0.89%)
May 08, 2009	25.47	25.47	24.20	24.72	283,795	-0.21(-0.84%)
May 07, 2009	24.23	25.85	24.23	24.93	302,989	+1.05(+4.40%)
May 06, 2009	23.46	24.12	23.01	23.88	343,546	+0.51(+2.18%)
May 05, 2009	24.80	24.80	23.24	23.37	558,057	-1.54(-6.18%)
May 04, 2009	24.73	25.20	24.37	24.91	387,450	+0.44(+1.80%)
May 01, 2009	24.70	25.16	24.35	24.47	321,604	-0.36(-1.45%)
Apr 30, 2009	25.70	25.75	24.72	24.83	126,667	-0.77(-3.01%)
Apr 29, 2009	24.45	25.62	24.30	25.60	126,389	+1.24(+5.09%)
Apr 28, 2009	23.90	24.74	23.85	24.36	104,959	+0.20(+0.83%)
Apr 27, 2009	24.40	24.63	23.63	24.16	219,614	-0.38(-1.55%)
Apr 24, 2009	24.11	24.87	23.83	24.54	163,033	+0.63(+2.63%)
Apr 23, 2009	25.12	25.12	23.62	23.91	268,497	-1.12(-4.47%)
Apr 22, 2009	24.90	25.60	23.74	25.03	201,410	-0.11(-0.44%)
Apr 21, 2009	24.09	25.15	23.65	25.14	225,087	+0.79(+3.24%)
Apr 20, 2009	25.11	25.11	24.22	24.35	137,500	-1.13(-4.43%)
Apr 17, 2009	25.36	25.81	24.39	25.48	181,987	+0.23(+0.91%)
Apr 16, 2009	25.49	25.49	24.07	25.25	288,186	-0.01(-0.04%)
Apr 15, 2009	24.58	25.33	24.51	25.26	283,137	+0.08(+0.32%)
Apr 14, 2009	24.30	25.64	24.01	25.18	694,935	+1.34(+5.62%)
Apr 13, 2009	22.30	24.00	22.00	23.84	270,142	+1.43(+6.38%)
Apr 09, 2009	21.52	22.45	21.52	22.41	124,977	+1.36(+6.46%)
Apr 08, 2009	21.65	21.87	20.35	21.05	145,398	-0.41(-1.91%)
Apr 07, 2009	22.55	22.99	21.37	21.46	181,698	-1.64(-7.10%)
Apr 06, 2009	23.09	23.26	22.27	23.10	155,820	-0.21(-0.90%)
Apr 03, 2009	23.60	23.70	23.10	23.31	116,778	-0.37(-1.56%)
Apr 02, 2009	23.80	24.16	23.48	23.68	183,519	-0.12(-0.50%)

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.