Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.41	20.52	20.41	20.51	5,371	-0.07(-0.33%)
Jun 29, 2009	20.59	20.59	20.57	20.57	593	+0.05(+0.25%)
Jun 26, 2009	20.47	20.52	20.45	20.52	21,906	+0.12(+0.60%)
Jun 25, 2009	20.24	20.41	20.24	20.40	27,547	+0.14(+0.70%)
Jun 24, 2009	20.24	20.26	20.24	20.26	1,015	+0.04(+0.22%)
Jun 23, 2009	20.09	20.29	20.09	20.21	8,373	+0.16(+0.82%)
Jun 22, 2009	20.11	20.11	20.05	20.05	4,030	+0.22(+1.12%)
Jun 19, 2009	19.70	19.83	19.69	19.83	1,392	+0.10(+0.52%)
Jun 18, 2009	19.90	19.90	19.72	19.72	5,917	-0.32(-1.60%)
Jun 17, 2009	20.10	20.21	20.04	20.05	10,553	+0.01(+0.03%)
Jun 16, 2009	19.84	20.05	19.82	20.04	6,669	+0.16(+0.82%)
Jun 15, 2009	19.82	19.89	19.82	19.87	9,453	+0.10(+0.53%)
Jun 12, 2009	19.61	19.77	19.60	19.77	9,502	+0.16(+0.82%)
Jun 11, 2009	19.33	19.61	19.33	19.61	46,568	+0.23(+1.18%)
Jun 10, 2009	19.51	19.51	19.37	19.38	5,691	-0.23(-1.17%)
Jun 09, 2009	19.68	19.68	19.53	19.61	93,507	+0.05(+0.26%)
Jun 08, 2009	19.70	19.70	19.56	19.56	2,157	-0.04(-0.18%)
Jun 05, 2009	19.62	19.72	19.54	19.59	44,606	-0.21(-1.04%)
Jun 04, 2009	19.96	19.96	19.80	19.80	8,951	-0.26(-1.28%)
Jun 03, 2009	20.00	20.08	19.96	20.06	6,481	+0.19(+0.95%)
Jun 02, 2009	19.90	19.90	19.82	19.87	8,225	+0.09(+0.48%)
Jun 01, 2009	20.08	20.08	19.74	19.77	118,768	-0.66(-3.21%)
May 29, 2009	20.02	20.43	20.02	20.43	20,460	+0.39(+1.96%)
May 28, 2009	20.10	20.10	19.84	20.04	34,286	+0.20(+1.03%)
May 27, 2009	20.21	20.21	19.81	19.83	20,764	-0.25(-1.24%)
May 26, 2009	20.50	20.50	20.08	20.08	3,066	-0.31(-1.51%)
May 22, 2009	20.38	20.52	20.38	20.39	5,949	-0.17(-0.83%)
May 21, 2009	21.08	21.08	20.56	20.56	6,552	-0.32(-1.53%)
May 20, 2009	20.73	20.88	20.73	20.88	9,045	+0.16(+0.77%)
May 19, 2009	20.82	20.82	20.71	20.72	12,052	-0.09(-0.44%)
May 18, 2009	21.01	21.06	20.80	20.81	8,006	-0.16(-0.76%)
May 15, 2009	20.99	21.08	20.91	20.97	47,626	-0.12(-0.58%)
May 14, 2009	20.99	21.09	20.90	21.09	9,670	+0.02(+0.09%)
May 13, 2009	21.04	21.10	21.02	21.08	22,632	+0.21(+1.02%)
May 12, 2009	20.76	20.86	20.76	20.86	5,508	+0.07(+0.34%)
May 11, 2009	20.72	20.79	20.71	20.79	3,620	+0.28(+1.35%)
May 08, 2009	20.54	20.66	20.48	20.52	29,774	-0.03(-0.16%)
May 07, 2009	20.68	20.76	20.43	20.55	8,122	-0.30(-1.46%)
May 06, 2009	20.86	20.91	20.82	20.85	8,019	-0.01(-0.06%)
May 05, 2009	20.88	20.94	20.83	20.86	52,084	+0.03(+0.13%)
May 04, 2009	20.85	20.93	20.82	20.84	5,055	-0.02(-0.10%)
May 01, 2009	20.87	20.89	20.86	20.86	3,467	-0.18(-0.85%)
Apr 30, 2009	20.91	21.09	20.91	21.04	19,665	-0.25(-1.17%)
Apr 28, 2009	21.48	21.28	21.28	21.28	19,144	-0.13(-0.60%)
Apr 27, 2009	21.36	21.41	21.31	21.41	28,250	+0.18(+0.84%)
Apr 24, 2009	21.29	21.29	21.24	21.24	1,674	-0.23(-1.06%)
Apr 23, 2009	21.42	21.50	21.37	21.46	5,161	-0.04(-0.18%)
Apr 22, 2009	21.53	21.53	21.50	21.50	1,733	-0.14(-0.63%)
Apr 21, 2009	21.80	21.82	21.61	21.64	13,336	-0.09(-0.39%)
Apr 20, 2009	21.70	21.74	21.70	21.72	2,968	+0.32(+1.52%)
Apr 17, 2009	21.55	21.55	21.40	21.40	1,359	-0.33(-1.51%)
Apr 16, 2009	21.69	21.74	21.69	21.73	1,887	-0.07(-0.34%)
Apr 15, 2009	21.83	21.85	21.80	21.80	1,634	-0.11(-0.52%)
Apr 14, 2009	21.70	21.92	21.70	21.92	8,334	+0.23(+1.06%)
Apr 13, 2009	21.59	21.70	21.59	21.69	9,378	+0.21(+0.98%)
Apr 09, 2009	21.48	21.48	21.44	21.48	6,139	-0.34(-1.56%)
Apr 08, 2009	21.71	21.82	21.71	21.82	4,395	+0.20(+0.91%)
Apr 07, 2009	21.60	21.68	21.60	21.62	8,628	-0.01(-0.05%)
Apr 06, 2009	21.64	21.76	21.62	21.63	3,626	-0.09(-0.41%)
Apr 03, 2009	22.01	22.01	21.67	21.72	2,653	-0.41(-1.85%)
Apr 02, 2009	22.27	22.27	22.04	22.13	1,979	-0.22(-1.01%)

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.