Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.71	25.71	25.23	25.38	213,809	-0.21(-0.81%)
Jun 29, 2009	25.52	25.66	25.37	25.59	94,059	+0.18(+0.72%)
Jun 26, 2009	25.45	25.46	25.26	25.40	1,240,922	-0.08(-0.32%)
Jun 25, 2009	25.01	25.49	24.74	25.49	61,757	+0.65(+2.64%)
Jun 24, 2009	24.93	25.19	24.78	24.83	81,794	+0.12(+0.48%)
Jun 23, 2009	24.71	24.79	24.40	24.71	225,991	+0.09(+0.38%)
Jun 22, 2009	25.13	25.17	24.58	24.62	141,330	-0.76(-2.99%)
Jun 19, 2009	25.53	25.57	25.28	25.38	445,789	+0.14(+0.55%)
Jun 18, 2009	25.19	25.42	25.04	25.24	113,545	+0.07(+0.26%)
Jun 17, 2009	25.18	25.37	24.94	25.17	61,261	-0.10(-0.40%)
Jun 16, 2009	25.62	25.71	25.21	25.28	170,238	-0.33(-1.28%)
Jun 15, 2009	26.01	26.01	25.41	25.61	1,148,175	-0.84(-3.18%)
Jun 12, 2009	26.31	26.45	26.14	26.45	200,432	-0.04(-0.14%)
Jun 11, 2009	26.32	26.77	26.30	26.48	3,193,458	+0.34(+1.28%)
Jun 10, 2009	26.45	26.45	25.83	26.15	2,840,836	-0.04(-0.14%)
Jun 09, 2009	26.12	26.21	25.88	26.18	591,686	+0.26(+1.01%)
Jun 08, 2009	25.83	26.06	25.55	25.92	47,262	-0.04(-0.14%)
Jun 05, 2009	26.26	26.29	25.87	25.96	141,894	-0.15(-0.56%)
Jun 04, 2009	25.94	26.14	25.80	26.10	169,308	+0.23(+0.87%)
Jun 03, 2009	26.20	26.20	25.62	25.88	182,041	-0.51(-1.94%)
Jun 02, 2009	26.42	26.55	26.25	26.39	211,619	+0.02(+0.08%)
Jun 01, 2009	26.34	26.53	26.21	26.36	289,089	+0.59(+2.29%)
May 29, 2009	25.62	25.77	25.40	25.77	123,035	+0.50(+1.96%)
May 28, 2009	25.12	25.37	24.88	25.28	242,852	+0.33(+1.32%)
May 27, 2009	25.37	25.51	24.95	24.95	770,774	-0.42(-1.67%)
May 26, 2009	24.61	25.48	24.56	25.37	764,710	+0.54(+2.18%)
May 22, 2009	24.93	25.00	24.72	24.83	99,893	+0.07(+0.29%)
May 21, 2009	24.78	24.84	24.55	24.76	212,863	-0.33(-1.31%)
May 20, 2009	25.27	25.57	25.06	25.09	274,023	+0.07(+0.29%)
May 19, 2009	24.93	25.23	24.85	25.01	151,211	+0.10(+0.41%)
May 18, 2009	24.33	24.91	24.00	24.91	495,513	+0.83(+3.46%)
May 15, 2009	24.37	24.45	23.99	24.08	367,896	-0.18(-0.72%)
May 14, 2009	23.98	24.41	23.95	24.25	52,904	+0.23(+0.97%)
May 13, 2009	24.41	24.41	24.01	24.02	113,981	-0.79(-3.18%)
May 12, 2009	24.80	24.94	24.52	24.81	440,684	+0.12(+0.50%)
May 11, 2009	24.86	24.88	24.62	24.69	99,950	-0.60(-2.37%)
May 08, 2009	24.94	25.39	24.72	25.28	501,097	+0.80(+3.25%)
May 07, 2009	25.00	25.12	24.31	24.49	342,237	-0.39(-1.56%)
May 06, 2009	24.78	24.94	24.43	24.88	352,975	+0.52(+2.13%)
May 05, 2009	24.38	24.52	24.23	24.36	627,115	-0.18(-0.74%)
May 04, 2009	23.74	24.56	23.74	24.54	249,498	+1.08(+4.61%)
May 01, 2009	23.31	23.61	23.22	23.46	71,479	+0.13(+0.56%)
Apr 30, 2009	23.53	23.67	23.17	23.33	568,297	+0.18(+0.79%)
Apr 29, 2009	22.93	23.43	22.87	23.14	98,219	+0.53(+2.32%)
Apr 28, 2009	22.34	22.82	22.31	22.62	190,650	-0.06(-0.26%)
Apr 27, 2009	22.75	22.98	22.60	22.68	200,402	-0.41(-1.77%)
Apr 24, 2009	22.93	23.16	22.82	23.09	474,150	+0.46(+2.03%)
Apr 23, 2009	22.50	22.68	22.26	22.63	278,453	+0.42(+1.87%)
Apr 22, 2009	22.07	22.66	22.07	22.21	446,020	-0.16(-0.72%)
Apr 21, 2009	21.83	22.40	21.81	22.37	88,290	+0.44(+2.00%)
Apr 20, 2009	22.35	22.41	21.92	21.93	127,844	-0.93(-4.09%)
Apr 17, 2009	22.93	23.09	22.78	22.87	307,050	-0.06(-0.25%)
Apr 16, 2009	22.77	22.98	22.51	22.93	79,364	+0.32(+1.42%)
Apr 15, 2009	22.22	22.61	22.22	22.60	139,263	+0.12(+0.55%)
Apr 14, 2009	22.63	22.75	22.38	22.48	260,593	-0.31(-1.35%)
Apr 13, 2009	22.73	22.80	22.30	22.79	48,487	+0.34(+1.50%)
Apr 09, 2009	22.33	22.45	22.22	22.45	75,397	+0.74(+3.43%)
Apr 08, 2009	21.68	21.88	21.58	21.71	58,660	+0.22(+1.02%)
Apr 07, 2009	21.69	21.71	21.13	21.49	163,857	-0.50(-2.26%)
Apr 06, 2009	21.92	22.01	21.68	21.98	600,177	-0.23(-1.02%)
Apr 03, 2009	22.00	22.22	21.88	22.21	287,579	+0.19(+0.86%)
Apr 02, 2009	20.95	22.37	20.95	22.02	77,154	+0.85(+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.