Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.41	22.86	21.89	22.23	104,254	-0.21(-0.94%)
Jun 29, 2009	22.67	22.83	22.17	22.44	112,816	-0.26(-1.15%)
Jun 26, 2009	22.35	22.74	22.03	22.70	506,264	+0.16(+0.71%)
Jun 25, 2009	22.19	22.65	21.77	22.54	119,726	+0.52(+2.36%)
Jun 24, 2009	22.33	22.41	21.84	22.02	173,648	-0.19(-0.86%)
Jun 23, 2009	22.68	22.95	22.08	22.21	130,880	-0.38(-1.68%)
Jun 22, 2009	22.93	22.93	22.54	22.59	167,975	-0.57(-2.46%)
Jun 19, 2009	23.49	23.73	22.89	23.16	140,126	+0.04(+0.17%)
Jun 18, 2009	23.02	23.35	22.72	23.12	71,292	+0.00(+0.00%)
Jun 17, 2009	22.91	23.40	22.75	23.12	124,773	+0.17(+0.74%)
Jun 16, 2009	23.53	23.63	22.92	22.95	178,591	-0.54(-2.30%)
Jun 15, 2009	24.00	24.64	22.73	23.49	156,028	-0.64(-2.65%)
Jun 12, 2009	23.23	24.17	23.10	24.13	190,392	+0.79(+3.38%)
Jun 11, 2009	23.40	24.69	23.24	23.34	398,580	-1.77(-7.05%)
Jun 10, 2009	26.00	26.20	24.86	25.11	226,927	-0.60(-2.33%)
Jun 09, 2009	25.69	26.15	25.65	25.71	105,285	-0.06(-0.23%)
Jun 08, 2009	25.52	26.17	25.34	25.77	102,134	-0.15(-0.58%)
Jun 05, 2009	25.95	26.33	25.66	25.92	137,483	+0.06(+0.23%)
Jun 04, 2009	25.44	25.92	25.15	25.86	128,617	+0.49(+1.93%)
Jun 03, 2009	25.14	25.74	24.87	25.37	105,164	-0.05(-0.20%)
Jun 02, 2009	24.98	25.60	24.52	25.42	177,266	+0.25(+0.99%)
Jun 01, 2009	23.79	25.26	23.79	25.17	178,425	+1.17(+4.88%)
May 29, 2009	23.59	24.03	23.38	24.00	149,964	+0.41(+1.74%)
May 28, 2009	23.17	24.01	22.82	23.59	124,916	+0.53(+2.30%)
May 27, 2009	23.50	23.91	23.00	23.06	96,229	-0.66(-2.78%)
May 26, 2009	21.96	23.94	21.93	23.72	166,955	+1.49(+6.70%)
May 22, 2009	22.59	23.09	22.23	22.23	85,761	-0.29(-1.29%)
May 21, 2009	22.82	23.27	22.09	22.52	138,705	-0.65(-2.81%)
May 20, 2009	23.54	24.16	23.01	23.17	177,808	-0.27(-1.15%)
May 19, 2009	23.20	23.77	22.92	23.44	112,992	+0.01(+0.04%)
May 18, 2009	22.72	23.54	22.72	23.43	196,798	+0.92(+4.09%)
May 15, 2009	22.41	22.84	21.84	22.51	243,349	+0.03(+0.13%)
May 14, 2009	22.61	23.03	22.10	22.48	212,188	+0.51(+2.32%)
May 13, 2009	22.61	22.81	21.79	21.97	264,548	-1.03(-4.48%)
May 12, 2009	23.51	23.69	22.42	23.00	189,234	-0.50(-2.13%)
May 11, 2009	23.63	23.92	23.23	23.50	92,572	-0.45(-1.88%)
May 08, 2009	23.36	24.07	23.03	23.95	110,324	+0.84(+3.63%)
May 07, 2009	23.95	24.24	22.72	23.11	153,108	-0.69(-2.90%)
May 06, 2009	24.04	24.19	23.39	23.80	115,803	-0.46(-1.90%)
May 05, 2009	24.07	24.46	23.61	24.26	155,683	+0.13(+0.54%)
May 04, 2009	23.93	24.56	23.76	24.13	171,945	+0.28(+1.17%)
May 01, 2009	23.99	24.36	23.57	23.85	172,101	-0.12(-0.50%)
Apr 30, 2009	23.99	24.93	23.94	23.97	194,434	+0.24(+1.01%)
Apr 29, 2009	22.79	24.21	22.79	23.73	147,082	+1.05(+4.63%)
Apr 28, 2009	22.54	23.06	22.41	22.68	176,049	+0.01(+0.04%)
Apr 27, 2009	22.15	22.99	21.86	22.67	226,387	+0.05(+0.22%)
Apr 24, 2009	21.25	22.76	20.78	22.62	276,608	+1.59(+7.56%)
Apr 23, 2009	21.23	21.23	20.44	21.03	198,446	-0.25(-1.17%)
Apr 22, 2009	19.77	21.66	19.67	21.28	359,844	+1.09(+5.40%)
Apr 21, 2009	17.56	20.32	16.62	20.19	466,541	-0.09(-0.44%)
Apr 20, 2009	21.20	21.89	20.24	20.28	191,507	-1.41(-6.50%)
Apr 17, 2009	21.14	21.93	20.83	21.69	251,143	+0.62(+2.94%)
Apr 16, 2009	20.36	21.25	20.13	21.07	136,665	+0.81(+4.00%)
Apr 15, 2009	19.97	20.45	19.71	20.26	183,266	+0.10(+0.50%)
Apr 14, 2009	20.12	20.36	19.58	20.16	146,518	-0.19(-0.93%)
Apr 13, 2009	19.98	20.50	19.47	20.35	181,916	+0.29(+1.45%)
Apr 09, 2009	18.55	20.07	18.55	20.06	275,172	+1.89(+10.40%)
Apr 08, 2009	18.10	18.28	17.78	18.17	101,706	+0.10(+0.55%)
Apr 07, 2009	18.52	18.68	18.00	18.07	165,512	-0.78(-4.14%)
Apr 06, 2009	18.57	18.91	18.37	18.85	129,014	+0.00(+0.00%)
Apr 03, 2009	18.69	18.96	18.38	18.85	98,474	+0.06(+0.32%)
Apr 02, 2009	18.15	19.20	18.15	18.79	165,202	+1.04(+5.86%)

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.