Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.37	25.46	24.65	25.30	3,286,497	-0.04(-0.15%)
Jun 29, 2009	25.19	25.42	24.82	25.34	2,235,804	+0.25(+0.99%)
Jun 26, 2009	25.40	25.44	24.94	25.09	2,137,607	-0.36(-1.41%)
Jun 25, 2009	24.84	25.46	24.83	25.45	2,865,646	+0.83(+3.38%)
Jun 24, 2009	24.76	25.17	24.43	24.62	2,822,040	-0.12(-0.49%)
Jun 23, 2009	24.64	24.97	24.50	24.74	4,009,241	+0.23(+0.94%)
Jun 22, 2009	25.03	25.13	24.50	24.51	4,111,885	-0.82(-3.24%)
Jun 19, 2009	25.58	25.59	24.98	25.33	3,274,138	+0.21(+0.85%)
Jun 18, 2009	24.83	25.43	24.83	25.12	3,349,180	+0.27(+1.08%)
Jun 17, 2009	25.14	25.27	24.74	24.85	2,517,438	-0.29(-1.14%)
Jun 16, 2009	25.38	25.74	25.11	25.14	3,161,982	-0.70(-2.70%)
Jun 15, 2009	25.75	25.91	25.30	25.83	2,552,284	-0.14(-0.55%)
Jun 12, 2009	26.04	26.04	25.58	25.98	1,737,886	-0.06(-0.25%)
Jun 11, 2009	25.93	26.39	25.67	26.04	4,108,591	+0.10(+0.39%)
Jun 10, 2009	26.35	26.35	25.59	25.94	2,586,835	+0.04(+0.14%)
Jun 09, 2009	25.76	25.97	25.52	25.90	2,252,701	+0.12(+0.47%)
Jun 08, 2009	25.49	25.98	25.26	25.78	2,177,358	+0.21(+0.83%)
Jun 05, 2009	26.60	26.74	25.52	25.57	2,965,823	-0.42(-1.63%)
Jun 04, 2009	25.61	26.05	25.37	26.00	3,075,217	+0.58(+2.29%)
Jun 03, 2009	26.06	26.06	25.16	25.41	2,468,467	-0.81(-3.10%)
Jun 02, 2009	26.34	26.63	26.05	26.23	4,414,036	-0.03(-0.11%)
Jun 01, 2009	25.12	26.94	25.12	26.25	6,827,266	+1.27(+5.10%)
May 29, 2009	24.26	24.98	24.01	24.98	4,881,075	+0.68(+2.81%)
May 28, 2009	23.95	24.32	23.41	24.30	3,592,563	+0.85(+3.62%)
May 27, 2009	24.33	24.55	23.45	23.45	4,087,648	-1.05(-4.30%)
May 26, 2009	23.61	24.58	23.29	24.50	3,629,845	+0.71(+2.99%)
May 22, 2009	23.82	24.18	23.67	23.79	2,269,208	+0.02(+0.08%)
May 21, 2009	23.76	23.83	23.32	23.77	3,078,722	-0.30(-1.23%)
May 20, 2009	24.93	25.11	23.93	24.07	2,980,563	-0.40(-1.62%)
May 19, 2009	24.71	24.93	24.31	24.46	2,856,558	-0.36(-1.45%)
May 18, 2009	23.71	24.86	23.55	24.82	4,588,246	+1.54(+6.62%)
May 15, 2009	24.06	24.26	23.20	23.28	3,358,167	-0.93(-3.85%)
May 14, 2009	23.65	24.43	23.34	24.21	3,624,412	+0.53(+2.22%)
May 13, 2009	24.31	24.51	23.59	23.69	5,263,312	-1.08(-4.36%)
May 12, 2009	25.22	25.25	24.29	24.77	4,594,281	+0.01(+0.04%)
May 11, 2009	26.02	26.40	24.66	24.76	5,179,595	-2.03(-7.58%)
May 08, 2009	24.76	26.79	24.70	26.79	4,868,614	+2.07(+8.37%)
May 07, 2009	25.96	26.26	24.59	24.72	5,637,111	-1.03(-4.02%)
May 06, 2009	25.03	26.01	24.79	25.76	6,845,130	+1.10(+4.46%)
May 05, 2009	25.03	25.39	24.63	24.66	3,220,247	-0.58(-2.30%)
May 04, 2009	22.95	25.32	22.91	25.24	7,051,231	+1.98(+8.50%)
May 01, 2009	22.97	23.46	22.62	23.26	2,993,307	+0.28(+1.21%)
Apr 30, 2009	23.69	23.69	22.87	22.98	3,894,647	-0.42(-1.81%)
Apr 29, 2009	22.33	23.63	22.33	23.41	4,158,742	+0.98(+4.36%)
Apr 28, 2009	22.18	22.83	22.03	22.43	2,202,727	-0.21(-0.94%)
Apr 27, 2009	22.62	23.06	22.53	22.64	3,483,430	-0.46(-2.00%)
Apr 24, 2009	23.14	23.47	22.61	23.10	5,542,687	+0.15(+0.64%)
Apr 23, 2009	22.40	23.07	22.16	22.96	3,804,640	+0.78(+3.50%)
Apr 22, 2009	22.70	23.04	22.01	22.18	4,635,793	-1.22(-5.21%)
Apr 21, 2009	21.22	23.40	21.22	23.40	4,909,609	+1.60(+7.33%)
Apr 20, 2009	22.61	23.00	21.78	21.80	4,349,537	-1.45(-6.24%)
Apr 17, 2009	23.27	23.57	22.85	23.25	4,457,598	+0.03(+0.12%)
Apr 16, 2009	23.55	23.61	22.66	23.22	3,281,909	-0.06(-0.24%)
Apr 15, 2009	22.21	23.34	21.94	23.28	3,497,728	+0.91(+4.09%)
Apr 14, 2009	22.42	23.59	22.31	22.37	4,868,332	-1.21(-5.13%)
Apr 13, 2009	22.29	23.82	22.09	23.58	4,982,567	+0.91(+3.99%)
Apr 09, 2009	21.54	22.71	21.19	22.67	7,126,734	+1.68(+8.01%)
Apr 08, 2009	20.73	21.10	20.59	20.99	2,891,149	+0.41(+1.97%)
Apr 07, 2009	20.45	21.16	20.45	20.58	3,359,205	-0.56(-2.66%)
Apr 06, 2009	21.39	21.39	20.80	21.15	3,848,259	-0.54(-2.51%)
Apr 03, 2009	21.10	21.70	20.99	21.69	4,323,923	+0.41(+1.91%)
Apr 02, 2009	21.47	21.92	20.96	21.29	6,931,298	+0.42(+2.04%)

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.