Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.98	22.51	21.36	21.61	163,865	-0.58(-2.61%)
Jun 29, 2009	22.30	22.79	21.24	22.19	147,456	-0.11(-0.48%)
Jun 26, 2009	22.32	22.61	21.78	22.30	493,294	-0.10(-0.45%)
Jun 25, 2009	21.50	22.45	21.29	22.39	169,010	+0.96(+4.47%)
Jun 24, 2009	21.82	22.12	21.36	21.44	221,706	+0.26(+1.22%)
Jun 23, 2009	21.80	22.00	20.89	21.18	288,414	-0.38(-1.76%)
Jun 22, 2009	22.52	22.58	21.52	21.56	189,079	-1.08(-4.79%)
Jun 19, 2009	23.05	23.06	22.41	22.64	473,314	-0.07(-0.29%)
Jun 18, 2009	22.17	22.83	21.89	22.71	227,444	+0.57(+2.58%)
Jun 17, 2009	22.73	22.87	21.41	22.14	272,032	-0.61(-2.66%)
Jun 16, 2009	23.44	23.44	22.71	22.74	264,010	-0.41(-1.75%)
Jun 15, 2009	23.78	23.85	22.80	23.15	261,296	-0.75(-3.15%)
Jun 12, 2009	23.30	23.94	23.23	23.90	254,050	+0.34(+1.44%)
Jun 11, 2009	23.28	24.20	23.23	23.56	231,462	+0.34(+1.46%)
Jun 10, 2009	23.76	23.89	22.86	23.22	313,719	-0.39(-1.66%)
Jun 09, 2009	23.45	23.84	23.11	23.61	345,698	+0.23(+1.00%)
Jun 08, 2009	23.34	23.68	22.93	23.38	344,847	+0.20(+0.86%)
Jun 05, 2009	23.94	24.06	22.87	23.18	438,552	-0.49(-2.05%)
Jun 04, 2009	22.87	23.74	22.55	23.67	518,635	+1.00(+4.43%)
Jun 03, 2009	22.81	22.86	22.38	22.66	673,169	-0.22(-0.96%)
Jun 02, 2009	23.19	23.31	22.71	22.88	725,789	-0.43(-1.85%)
Jun 01, 2009	23.37	23.84	22.61	23.31	317,157	+0.08(+0.34%)
May 29, 2009	22.47	23.25	22.43	23.23	281,136	+0.78(+3.47%)
May 28, 2009	22.91	23.19	21.62	22.45	273,728	-0.18(-0.79%)
May 27, 2009	24.13	24.58	22.41	22.63	425,610	-1.60(-6.61%)
May 26, 2009	22.66	24.32	22.66	24.24	244,319	+1.45(+6.36%)
May 22, 2009	23.14	23.69	22.67	22.79	173,774	-0.27(-1.15%)
May 21, 2009	23.11	23.28	22.65	23.05	244,101	-0.21(-0.89%)
May 20, 2009	24.36	25.16	22.76	23.26	481,743	-1.09(-4.48%)
May 19, 2009	25.66	25.67	24.29	24.35	308,613	-1.41(-5.47%)
May 18, 2009	24.82	25.85	24.77	25.76	402,362	+1.36(+5.59%)
May 15, 2009	24.92	25.03	24.18	24.40	369,896	-0.53(-2.13%)
May 14, 2009	24.64	25.16	23.91	24.93	299,804	+0.46(+1.88%)
May 13, 2009	25.71	25.71	24.45	24.47	414,543	-1.66(-6.34%)
May 12, 2009	26.90	27.07	25.35	26.13	329,508	-0.52(-1.95%)
May 11, 2009	26.66	27.22	26.37	26.64	366,945	-0.74(-2.70%)
May 08, 2009	25.57	27.40	25.36	27.38	520,210	+2.17(+8.63%)
May 07, 2009	26.57	26.61	24.88	25.21	362,192	-1.06(-4.05%)
May 06, 2009	25.87	26.45	25.31	26.27	335,728	+0.80(+3.13%)
May 05, 2009	26.61	26.61	25.12	25.47	435,831	-1.10(-4.13%)
May 04, 2009	26.01	26.58	24.85	26.57	771,663	+1.82(+7.33%)
May 01, 2009	25.05	25.85	24.54	24.76	284,929	-0.43(-1.72%)
Apr 30, 2009	26.26	26.27	25.05	25.19	444,205	-0.74(-2.85%)
Apr 29, 2009	24.90	26.00	24.39	25.93	535,773	+1.34(+5.47%)
Apr 28, 2009	24.02	25.23	23.62	24.58	491,559	+0.35(+1.45%)
Apr 27, 2009	24.42	25.23	24.07	24.23	545,995	-0.88(-3.50%)
Apr 24, 2009	23.78	25.89	23.32	25.11	580,507	+1.65(+7.03%)
Apr 23, 2009	23.50	23.91	22.38	23.46	455,677	+0.05(+0.23%)
Apr 22, 2009	22.95	25.18	22.76	23.41	616,496	+0.29(+1.24%)
Apr 21, 2009	21.03	23.21	20.25	23.12	544,828	+2.08(+9.86%)
Apr 20, 2009	22.95	23.23	21.02	21.04	516,626	-2.56(-10.85%)
Apr 17, 2009	22.73	24.16	22.32	23.61	340,864	+0.95(+4.20%)
Apr 16, 2009	22.67	22.90	21.62	22.65	304,242	+0.29(+1.28%)
Apr 15, 2009	21.70	22.48	20.98	22.37	281,292	+0.57(+2.59%)
Apr 14, 2009	23.63	24.08	21.73	21.80	365,665	-2.29(-9.50%)
Apr 13, 2009	23.01	24.24	22.55	24.09	505,906	+0.82(+3.55%)
Apr 09, 2009	21.38	23.28	21.38	23.27	475,339	+2.38(+11.40%)
Apr 08, 2009	21.06	21.17	20.34	20.89	117,415	+0.07(+0.32%)
Apr 07, 2009	21.59	21.74	20.77	20.82	204,839	-0.94(-4.34%)
Apr 06, 2009	22.06	22.10	21.47	21.76	138,460	-0.69(-3.08%)
Apr 03, 2009	21.98	22.51	21.54	22.45	166,893	+0.35(+1.56%)
Apr 02, 2009	21.66	22.32	21.52	22.11	330,565	+0.93(+4.40%)

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.