Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.86	23.86	23.36	23.61	222,796	-0.18(-0.75%)
Jun 29, 2009	23.73	23.88	23.60	23.79	926,630	+0.22(+0.95%)
Jun 26, 2009	23.59	23.64	23.42	23.56	310,508	-0.04(-0.17%)
Jun 25, 2009	23.45	23.60	23.45	23.60	158,489	+0.46(+1.98%)
Jun 24, 2009	23.39	23.63	23.04	23.14	1,547,246	+0.11(+0.46%)
Jun 23, 2009	22.90	23.15	22.80	23.04	472,509	+0.18(+0.80%)
Jun 22, 2009	23.28	23.28	22.77	22.85	435,875	-0.79(-3.34%)
Jun 19, 2009	23.71	23.75	23.50	23.64	250,456	+0.40(+1.72%)
Jun 18, 2009	23.26	23.51	23.10	23.24	345,450	-0.01(-0.02%)
Jun 17, 2009	23.30	23.42	22.94	23.25	825,813	-0.01(-0.02%)
Jun 16, 2009	23.71	23.75	23.25	23.25	425,246	-0.34(-1.44%)
Jun 15, 2009	24.10	24.10	23.42	23.59	437,409	-0.87(-3.54%)
Jun 12, 2009	24.41	24.53	24.23	24.46	233,742	-0.17(-0.69%)
Jun 11, 2009	24.40	24.81	24.36	24.63	322,277	+0.51(+2.11%)
Jun 10, 2009	24.62	24.62	23.83	24.12	575,357	+0.04(+0.16%)
Jun 09, 2009	24.06	24.22	23.85	24.08	339,172	+0.23(+0.97%)
Jun 08, 2009	23.62	23.99	23.52	23.85	418,100	+0.03(+0.12%)
Jun 05, 2009	24.41	24.41	23.77	23.82	490,710	-0.45(-1.85%)
Jun 04, 2009	24.38	24.38	23.97	24.27	472,946	+0.25(+1.03%)
Jun 03, 2009	24.35	24.72	23.81	24.02	608,044	-0.82(-3.29%)
Jun 02, 2009	24.63	24.91	24.54	24.84	818,896	+0.18(+0.74%)
Jun 01, 2009	24.44	24.84	24.44	24.66	829,488	+0.72(+3.02%)
May 29, 2009	23.84	23.95	23.66	23.94	630,140	+0.45(+1.94%)
May 28, 2009	23.46	23.61	23.11	23.48	258,210	+0.17(+0.73%)
May 27, 2009	23.75	23.75	23.25	23.31	224,995	-0.33(-1.41%)
May 26, 2009	22.93	23.75	22.90	23.65	303,370	+0.41(+1.77%)
May 22, 2009	23.35	23.42	23.15	23.23	191,046	+0.19(+0.81%)
May 21, 2009	23.02	23.14	22.84	23.05	284,310	-0.25(-1.06%)
May 20, 2009	23.36	23.65	23.23	23.30	262,830	+0.14(+0.62%)
May 19, 2009	23.03	23.30	22.91	23.15	273,536	+0.25(+1.10%)
May 18, 2009	22.45	22.92	22.42	22.90	198,759	+0.93(+4.21%)
May 15, 2009	22.23	22.37	21.85	21.98	192,450	-0.17(-0.77%)
May 14, 2009	21.90	22.31	21.87	22.14	346,354	+0.23(+1.05%)
May 13, 2009	22.21	22.26	21.86	21.91	335,031	-0.97(-4.24%)
May 12, 2009	22.88	23.03	22.60	22.89	249,408	+0.18(+0.80%)
May 11, 2009	22.77	22.91	22.67	22.70	314,952	-0.71(-3.04%)
May 08, 2009	22.84	23.45	22.80	23.42	267,926	+1.07(+4.78%)
May 07, 2009	23.07	23.07	22.21	22.35	213,876	-0.45(-1.99%)
May 06, 2009	22.69	22.85	22.38	22.80	337,554	+0.61(+2.74%)
May 05, 2009	22.36	22.42	22.09	22.19	367,226	-0.16(-0.73%)
May 04, 2009	21.75	22.36	21.64	22.36	362,714	+0.85(+3.95%)
May 01, 2009	21.40	21.51	21.19	21.51	274,993	+0.35(+1.63%)
Apr 30, 2009	21.43	21.56	21.10	21.16	303,542	+0.12(+0.57%)
Apr 29, 2009	20.81	21.24	20.81	21.04	328,409	+0.61(+2.98%)
Apr 28, 2009	20.27	20.64	20.12	20.44	244,172	-0.21(-1.01%)
Apr 27, 2009	20.63	20.96	20.56	20.64	260,981	-0.32(-1.52%)
Apr 24, 2009	20.84	21.13	20.78	20.96	947,638	+0.43(+2.08%)
Apr 23, 2009	20.35	20.59	20.17	20.53	167,252	+0.51(+2.54%)
Apr 22, 2009	19.90	20.43	19.84	20.03	205,923	-0.10(-0.49%)
Apr 21, 2009	19.49	20.16	19.42	20.12	196,565	+0.37(+1.88%)
Apr 20, 2009	20.51	20.51	19.75	19.75	574,815	-1.02(-4.93%)
Apr 17, 2009	20.69	20.91	20.63	20.78	742,722	+0.10(+0.50%)
Apr 16, 2009	20.63	20.79	20.38	20.67	450,488	+0.20(+0.99%)
Apr 15, 2009	20.11	20.47	20.02	20.47	945,827	+0.22(+1.11%)
Apr 14, 2009	20.16	20.50	20.16	20.24	1,295,822	-0.07(-0.35%)
Apr 13, 2009	20.12	20.45	19.99	20.32	536,710	+0.32(+1.62%)
Apr 09, 2009	19.88	20.04	19.78	19.99	313,079	+0.66(+3.43%)
Apr 08, 2009	19.41	19.52	19.16	19.33	236,716	+0.20(+1.06%)
Apr 07, 2009	19.30	19.38	19.06	19.13	504,941	-0.47(-2.40%)
Apr 06, 2009	19.60	19.65	19.37	19.60	119,778	-0.38(-1.89%)
Apr 03, 2009	19.88	20.00	19.64	19.98	327,973	+0.23(+1.15%)
Apr 02, 2009	19.53	20.06	19.47	19.75	462,392	+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.