Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.62	26.62	26.12	26.28	206,528	-0.21(-0.81%)
Jun 29, 2009	26.42	26.57	26.27	26.49	90,856	+0.19(+0.72%)
Jun 26, 2009	26.35	26.35	26.16	26.30	1,198,664	-0.08(-0.32%)
Jun 25, 2009	25.90	26.39	25.61	26.38	59,654	+0.68(+2.64%)
Jun 24, 2009	25.80	26.08	25.65	25.71	79,009	+0.12(+0.48%)
Jun 23, 2009	25.58	25.67	25.26	25.58	218,295	-0.11(-0.42%)
Jun 22, 2009	26.22	26.26	25.64	25.69	135,440	-0.79(-2.99%)
Jun 19, 2009	26.64	26.68	26.38	26.48	427,211	+0.14(+0.55%)
Jun 18, 2009	26.28	26.53	26.13	26.34	108,813	+0.07(+0.26%)
Jun 17, 2009	26.28	26.48	26.03	26.27	58,708	-0.11(-0.40%)
Jun 16, 2009	26.73	26.83	26.31	26.38	163,144	-0.34(-1.28%)
Jun 15, 2009	27.15	27.15	26.51	26.72	1,100,327	-0.88(-3.17%)
Jun 12, 2009	27.46	27.59	27.27	27.59	192,079	-0.04(-0.14%)
Jun 11, 2009	27.47	27.93	27.44	27.63	3,060,377	+0.35(+1.28%)
Jun 10, 2009	27.59	27.59	26.95	27.28	2,722,450	-0.04(-0.14%)
Jun 09, 2009	27.26	27.35	27.01	27.32	567,029	+0.27(+1.01%)
Jun 08, 2009	26.95	27.19	26.66	27.05	45,292	-0.04(-0.14%)
Jun 05, 2009	27.40	27.43	26.99	27.08	135,981	-0.15(-0.56%)
Jun 04, 2009	27.07	27.27	26.92	27.24	162,253	+0.24(+0.87%)
Jun 03, 2009	27.34	27.34	26.73	27.00	174,454	-0.53(-1.94%)
Jun 02, 2009	27.57	27.70	27.39	27.53	202,800	+0.02(+0.08%)
Jun 01, 2009	27.48	27.68	27.35	27.51	277,041	+0.62(+2.29%)
May 29, 2009	26.73	26.89	26.51	26.89	117,908	+0.52(+1.96%)
May 28, 2009	26.21	26.48	25.96	26.38	232,732	+0.34(+1.32%)
May 27, 2009	26.48	26.62	26.03	26.03	738,654	-0.44(-1.67%)
May 26, 2009	25.68	26.59	25.63	26.48	732,842	+0.56(+2.18%)
May 22, 2009	26.02	26.09	25.80	25.91	95,730	+0.08(+0.29%)
May 21, 2009	25.86	25.92	25.61	25.84	203,992	-0.34(-1.31%)
May 20, 2009	26.37	26.68	26.15	26.18	262,603	+0.08(+0.29%)
May 19, 2009	26.02	26.32	25.93	26.10	144,910	+0.11(+0.41%)
May 18, 2009	25.39	26.00	25.04	26.00	474,864	+0.87(+3.46%)
May 15, 2009	25.43	25.52	25.04	25.13	352,565	-0.18(-0.72%)
May 14, 2009	25.02	25.47	24.99	25.31	50,700	+0.24(+0.97%)
May 13, 2009	25.47	25.47	25.05	25.07	109,231	-0.82(-3.18%)
May 12, 2009	25.88	26.03	25.59	25.89	422,319	+0.13(+0.50%)
May 11, 2009	25.94	25.96	25.69	25.76	95,785	-0.62(-2.37%)
May 08, 2009	26.03	26.49	25.80	26.38	480,215	+0.83(+3.25%)
May 07, 2009	26.09	26.21	25.37	25.55	327,975	-0.40(-1.56%)
May 06, 2009	25.86	26.03	25.49	25.96	338,266	+0.54(+2.13%)
May 05, 2009	25.44	25.59	25.28	25.42	600,981	-0.19(-0.74%)
May 04, 2009	24.77	25.63	24.77	25.61	239,101	+1.13(+4.61%)
May 01, 2009	24.33	24.64	24.23	24.48	68,501	+0.14(+0.56%)
Apr 30, 2009	24.56	24.70	24.17	24.34	544,614	+0.19(+0.79%)
Apr 29, 2009	23.93	24.45	23.87	24.15	94,126	+0.55(+2.32%)
Apr 28, 2009	23.31	23.81	23.28	23.60	182,705	-0.06(-0.26%)
Apr 27, 2009	23.74	23.98	23.58	23.66	192,051	-0.43(-1.77%)
Apr 24, 2009	23.93	24.17	23.82	24.09	454,390	+0.48(+2.03%)
Apr 23, 2009	23.48	23.67	23.23	23.61	266,849	+0.43(+1.87%)
Apr 22, 2009	23.03	23.64	23.03	23.18	427,433	-0.17(-0.72%)
Apr 21, 2009	22.78	23.37	22.76	23.34	84,611	+0.46(+2.00%)
Apr 20, 2009	23.32	23.38	22.87	22.89	122,516	-0.98(-4.09%)
Apr 17, 2009	23.93	24.09	23.77	23.86	294,254	-0.06(-0.25%)
Apr 16, 2009	23.76	23.98	23.49	23.92	76,057	+0.34(+1.42%)
Apr 15, 2009	23.18	23.60	23.18	23.59	133,459	+0.13(+0.55%)
Apr 14, 2009	23.62	23.74	23.35	23.46	249,734	-0.32(-1.35%)
Apr 13, 2009	23.72	23.79	23.27	23.78	46,467	+0.35(+1.50%)
Apr 09, 2009	23.30	23.43	23.19	23.43	72,255	+0.78(+3.43%)
Apr 08, 2009	22.63	22.83	22.51	22.65	56,215	+0.23(+1.02%)
Apr 07, 2009	22.64	22.66	22.05	22.42	157,029	-0.52(-2.26%)
Apr 06, 2009	22.87	22.97	22.63	22.94	575,166	-0.24(-1.02%)
Apr 03, 2009	22.96	23.19	22.83	23.18	275,595	+0.20(+0.86%)
Apr 02, 2009	21.86	23.34	21.86	22.98	73,939	+0.88(+4.00%)

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.