Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.30	23.32	22.85	22.99	974,345	-0.24(-1.02%)
Jun 29, 2009	23.21	23.35	23.10	23.23	1,924,698	+0.12(+0.53%)
Jun 26, 2009	23.09	23.19	22.94	23.10	731,612	+0.03(+0.14%)
Jun 25, 2009	22.92	23.08	22.91	23.07	810,945	+0.41(+1.81%)
Jun 24, 2009	22.78	22.98	22.50	22.66	1,312,825	+0.24(+1.06%)
Jun 23, 2009	21.94	22.51	21.94	22.43	827,172	+0.25(+1.13%)
Jun 22, 2009	22.60	22.73	22.08	22.18	1,101,798	-0.95(-4.10%)
Jun 19, 2009	23.02	23.12	22.87	23.12	604,633	+0.40(+1.78%)
Jun 18, 2009	22.71	22.87	22.49	22.72	993,296	+0.04(+0.20%)
Jun 17, 2009	22.73	22.85	22.35	22.68	955,805	-0.10(-0.45%)
Jun 16, 2009	23.18	23.26	22.73	22.78	702,133	-0.24(-1.06%)
Jun 15, 2009	23.36	23.42	22.85	23.02	952,400	-0.79(-3.31%)
Jun 12, 2009	23.83	23.86	23.63	23.81	879,157	-0.24(-1.01%)
Jun 11, 2009	23.83	24.31	23.76	24.05	872,175	+0.40(+1.71%)
Jun 10, 2009	23.89	23.91	23.33	23.65	1,046,759	+0.16(+0.68%)
Jun 09, 2009	23.46	23.63	23.30	23.49	807,963	+0.17(+0.71%)
Jun 08, 2009	23.08	23.44	22.98	23.32	1,122,328	-0.12(-0.52%)
Jun 05, 2009	23.68	23.80	23.31	23.44	1,031,802	-0.20(-0.87%)
Jun 04, 2009	23.39	23.73	23.39	23.65	3,161,728	+0.29(+1.23%)
Jun 03, 2009	23.76	23.78	23.16	23.36	943,910	-0.85(-3.49%)
Jun 02, 2009	24.10	24.21	23.89	24.21	2,633,614	+0.19(+0.80%)
Jun 01, 2009	24.07	24.23	23.90	24.01	2,350,097	+0.54(+2.29%)
May 29, 2009	23.37	23.48	23.16	23.48	1,471,564	+0.49(+2.14%)
May 28, 2009	22.91	23.10	22.60	22.98	1,034,837	+0.29(+1.30%)
May 27, 2009	23.11	23.17	22.63	22.69	973,016	-0.34(-1.47%)
May 26, 2009	22.27	23.10	22.25	23.03	1,019,726	+0.39(+1.73%)
May 22, 2009	22.71	22.76	22.51	22.64	949,125	+0.17(+0.74%)
May 21, 2009	22.40	22.51	22.22	22.47	1,154,958	-0.17(-0.74%)
May 20, 2009	22.80	23.09	22.64	22.64	846,724	+0.08(+0.37%)
May 19, 2009	22.45	22.71	22.37	22.55	1,083,950	+0.21(+0.95%)
May 18, 2009	21.82	22.37	21.80	22.34	613,380	+0.97(+4.55%)
May 15, 2009	21.59	21.75	21.26	21.37	792,793	-0.22(-1.01%)
May 14, 2009	21.22	21.71	21.22	21.59	846,651	+0.28(+1.32%)
May 13, 2009	21.61	21.61	21.23	21.31	744,079	-0.79(-3.59%)
May 12, 2009	22.20	22.23	21.81	22.10	816,491	+0.18(+0.82%)
May 11, 2009	22.04	22.05	21.75	21.92	817,119	-0.61(-2.70%)
May 08, 2009	21.89	22.53	21.89	22.53	756,636	+0.98(+4.55%)
May 07, 2009	22.70	22.70	21.37	21.55	978,529	-0.47(-2.15%)
May 06, 2009	21.86	22.02	21.58	22.02	1,084,698	+0.58(+2.69%)
May 05, 2009	21.60	21.60	21.32	21.45	677,559	-0.24(-1.12%)
May 04, 2009	21.55	21.69	21.53	21.69	1,087,586	+0.95(+4.56%)
May 01, 2009	20.40	20.74	20.37	20.74	836,757	+0.36(+1.76%)
Apr 30, 2009	20.54	20.74	20.27	20.38	815,172	+0.08(+0.38%)
Apr 29, 2009	20.02	20.48	20.01	20.31	698,724	+0.65(+3.32%)
Apr 28, 2009	19.49	19.85	19.44	19.65	870,917	-0.17(-0.87%)
Apr 27, 2009	19.83	20.10	19.69	19.83	715,723	-0.37(-1.84%)
Apr 24, 2009	20.13	20.29	20.00	20.20	621,887	+0.35(+1.74%)
Apr 23, 2009	19.60	19.87	19.47	19.85	645,271	+0.49(+2.51%)
Apr 22, 2009	19.26	19.71	19.17	19.37	749,179	-0.13(-0.66%)
Apr 21, 2009	18.95	19.53	18.90	19.49	909,061	+0.38(+1.98%)
Apr 20, 2009	19.53	19.56	19.02	19.12	856,954	-0.83(-4.17%)
Apr 17, 2009	20.06	20.08	19.84	19.95	964,162	-0.08(-0.42%)
Apr 16, 2009	19.95	20.08	19.70	20.03	822,714	+0.17(+0.87%)
Apr 15, 2009	19.47	19.86	19.46	19.86	800,603	+0.26(+1.31%)
Apr 14, 2009	19.62	19.85	19.49	19.60	1,104,190	-0.14(-0.71%)
Apr 13, 2009	19.50	19.87	19.37	19.74	879,777	+0.16(+0.82%)
Apr 09, 2009	19.57	19.60	19.30	19.58	1,061,136	+0.61(+3.24%)
Apr 08, 2009	18.96	19.12	18.75	18.97	575,382	+0.16(+0.85%)
Apr 07, 2009	18.89	18.98	18.71	18.81	1,331,284	-0.36(-1.90%)
Apr 06, 2009	19.48	19.48	18.89	19.17	938,787	-0.35(-1.77%)
Apr 03, 2009	19.37	19.52	19.15	19.52	920,148	+0.10(+0.53%)
Apr 02, 2009	19.13	19.67	19.12	19.42	1,194,592	+0.91(+4.91%)

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.