Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.88	23.88	23.37	23.62	222,679	-0.18(-0.75%)
Jun 29, 2009	23.74	23.89	23.61	23.80	926,144	+0.22(+0.95%)
Jun 26, 2009	23.60	23.65	23.43	23.57	310,345	-0.04(-0.17%)
Jun 25, 2009	23.47	23.61	23.47	23.61	158,406	+0.46(+1.98%)
Jun 24, 2009	23.41	23.64	23.05	23.15	1,546,435	+0.11(+0.46%)
Jun 23, 2009	22.91	23.16	22.81	23.05	472,262	+0.18(+0.80%)
Jun 22, 2009	23.29	23.29	22.79	22.86	435,647	-0.79(-3.34%)
Jun 19, 2009	23.72	23.76	23.52	23.65	250,325	+0.40(+1.72%)
Jun 18, 2009	23.27	23.53	23.12	23.25	345,269	-0.01(-0.02%)
Jun 17, 2009	23.31	23.43	22.95	23.26	825,380	-0.01(-0.02%)
Jun 16, 2009	23.72	23.76	23.26	23.26	425,023	-0.34(-1.44%)
Jun 15, 2009	24.11	24.11	23.43	23.60	437,180	-0.87(-3.54%)
Jun 12, 2009	24.42	24.55	24.24	24.47	233,619	-0.17(-0.69%)
Jun 11, 2009	24.41	24.83	24.37	24.64	322,108	+0.51(+2.11%)
Jun 10, 2009	24.63	24.63	23.84	24.13	575,055	+0.04(+0.16%)
Jun 09, 2009	24.07	24.23	23.86	24.09	338,994	+0.23(+0.97%)
Jun 08, 2009	23.64	24.00	23.53	23.86	417,881	+0.03(+0.11%)
Jun 05, 2009	24.43	24.43	23.78	23.83	490,453	-0.45(-1.85%)
Jun 04, 2009	24.39	24.39	23.99	24.28	472,698	+0.25(+1.03%)
Jun 03, 2009	24.37	24.73	23.82	24.04	607,725	-0.82(-3.29%)
Jun 02, 2009	24.64	24.92	24.56	24.85	818,466	+0.18(+0.74%)
Jun 01, 2009	24.45	24.85	24.45	24.67	829,054	+0.72(+3.02%)
May 29, 2009	23.86	23.96	23.67	23.95	629,810	+0.45(+1.94%)
May 28, 2009	23.47	23.63	23.12	23.49	258,074	+0.17(+0.73%)
May 27, 2009	23.76	23.76	23.26	23.32	224,877	-0.33(-1.41%)
May 26, 2009	22.95	23.76	22.91	23.66	303,211	+0.41(+1.77%)
May 22, 2009	23.36	23.43	23.16	23.25	190,946	+0.19(+0.81%)
May 21, 2009	23.03	23.15	22.85	23.06	284,161	-0.25(-1.06%)
May 20, 2009	23.37	23.66	23.25	23.31	262,693	+0.14(+0.62%)
May 19, 2009	23.04	23.31	22.92	23.16	273,393	+0.25(+1.10%)
May 18, 2009	22.46	22.93	22.44	22.91	198,655	+0.93(+4.21%)
May 15, 2009	22.24	22.38	21.86	21.99	192,349	-0.17(-0.77%)
May 14, 2009	21.92	22.33	21.88	22.16	346,173	+0.23(+1.05%)
May 13, 2009	22.22	22.27	21.87	21.93	334,856	-0.97(-4.24%)
May 12, 2009	22.90	23.04	22.61	22.90	249,277	+0.18(+0.80%)
May 11, 2009	22.79	22.92	22.68	22.72	314,787	-0.71(-3.04%)
May 08, 2009	22.85	23.46	22.81	23.43	267,786	+1.07(+4.78%)
May 07, 2009	23.08	23.08	22.22	22.36	213,764	-0.45(-1.99%)
May 06, 2009	22.70	22.86	22.39	22.81	337,377	+0.61(+2.74%)
May 05, 2009	22.37	22.43	22.10	22.21	367,033	-0.16(-0.73%)
May 04, 2009	21.76	22.38	21.65	22.37	362,524	+0.85(+3.95%)
May 01, 2009	21.41	21.52	21.20	21.52	274,849	+0.35(+1.63%)
Apr 30, 2009	21.44	21.57	21.11	21.18	303,383	+0.12(+0.57%)
Apr 29, 2009	20.82	21.25	20.82	21.06	328,237	+0.61(+2.98%)
Apr 28, 2009	20.28	20.66	20.13	20.45	244,044	-0.21(-1.01%)
Apr 27, 2009	20.64	20.97	20.57	20.66	260,844	-0.32(-1.52%)
Apr 24, 2009	20.85	21.14	20.79	20.97	947,142	+0.43(+2.08%)
Apr 23, 2009	20.36	20.60	20.18	20.55	167,164	+0.51(+2.54%)
Apr 22, 2009	19.91	20.44	19.85	20.04	205,816	-0.10(-0.49%)
Apr 21, 2009	19.50	20.17	19.43	20.13	196,462	+0.37(+1.88%)
Apr 20, 2009	20.52	20.52	19.76	19.76	574,513	-1.02(-4.93%)
Apr 17, 2009	20.70	20.92	20.64	20.79	742,333	+0.10(+0.50%)
Apr 16, 2009	20.64	20.80	20.39	20.68	450,252	+0.20(+0.99%)
Apr 15, 2009	20.12	20.48	20.03	20.48	945,331	+0.22(+1.11%)
Apr 14, 2009	20.17	20.51	20.17	20.25	1,295,143	-0.07(-0.35%)
Apr 13, 2009	20.13	20.46	20.00	20.33	536,429	+0.32(+1.62%)
Apr 09, 2009	19.89	20.05	19.79	20.00	312,915	+0.66(+3.43%)
Apr 08, 2009	19.42	19.53	19.17	19.34	236,592	+0.20(+1.06%)
Apr 07, 2009	19.31	19.39	19.07	19.14	504,677	-0.47(-2.40%)
Apr 06, 2009	19.61	19.66	19.38	19.61	119,715	-0.38(-1.89%)
Apr 03, 2009	19.89	20.01	19.65	19.99	327,801	+0.23(+1.15%)
Apr 02, 2009	19.54	20.07	19.48	19.76	462,149	+0.98(+5.24%)

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.