Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.42	22.75	22.21	22.35	448,949	-0.12(-0.54%)
Jun 29, 2009	22.41	22.69	22.12	22.48	366,245	+0.10(+0.43%)
Jun 26, 2009	22.07	22.53	21.88	22.38	1,854,127	+0.10(+0.43%)
Jun 25, 2009	22.00	22.41	21.61	22.28	568,260	+0.37(+1.71%)
Jun 24, 2009	22.21	22.41	21.51	21.91	408,950	-0.07(-0.32%)
Jun 23, 2009	22.46	22.75	21.95	21.98	672,506	-0.45(-2.02%)
Jun 22, 2009	22.84	22.97	22.35	22.43	762,627	-0.57(-2.50%)
Jun 19, 2009	23.78	23.78	22.95	23.01	910,077	-0.44(-1.86%)
Jun 18, 2009	22.88	23.61	22.66	23.44	318,524	+0.54(+2.36%)
Jun 17, 2009	22.58	23.11	22.07	22.90	554,358	+0.40(+1.78%)
Jun 16, 2009	22.95	23.41	22.19	22.50	1,375,598	+0.53(+2.42%)
Jun 15, 2009	22.41	22.41	21.32	21.97	744,514	-0.16(-0.71%)
Jun 12, 2009	21.61	22.29	21.03	22.13	636,958	+0.44(+2.05%)
Jun 11, 2009	22.05	22.17	21.64	21.68	392,684	-0.25(-1.15%)
Jun 10, 2009	22.79	22.79	21.61	21.94	511,673	-0.66(-2.93%)
Jun 09, 2009	22.68	22.84	22.42	22.60	458,773	-0.07(-0.31%)
Jun 08, 2009	22.49	23.27	21.94	22.67	786,970	-0.39(-1.70%)
Jun 05, 2009	23.63	23.69	22.84	23.06	429,080	-0.34(-1.45%)
Jun 04, 2009	23.32	23.42	22.71	23.40	746,137	+0.22(+0.94%)
Jun 03, 2009	23.55	23.82	22.74	23.18	684,886	-0.48(-2.02%)
Jun 02, 2009	22.98	24.09	22.98	23.66	596,248	+0.63(+2.72%)
Jun 01, 2009	22.34	23.29	22.34	23.03	429,562	+1.08(+4.91%)
May 29, 2009	21.61	21.95	21.07	21.95	479,061	+0.33(+1.53%)
May 28, 2009	21.80	22.14	20.92	21.62	530,646	+0.03(+0.16%)
May 27, 2009	22.08	22.52	21.50	21.59	479,545	-0.68(-3.05%)
May 26, 2009	21.50	22.51	21.07	22.27	446,033	+0.66(+3.06%)
May 22, 2009	21.84	22.52	21.46	21.61	341,758	-0.06(-0.28%)
May 21, 2009	21.81	22.16	21.29	21.67	347,794	-0.22(-0.99%)
May 20, 2009	22.19	22.77	21.83	21.88	441,927	-0.10(-0.44%)
May 19, 2009	22.35	22.35	21.84	21.98	367,959	-0.40(-1.79%)
May 18, 2009	21.97	22.46	21.77	22.38	481,926	+0.57(+2.63%)
May 15, 2009	21.50	22.33	21.50	21.81	559,649	+0.35(+1.62%)
May 14, 2009	21.29	21.70	21.04	21.46	383,916	+0.30(+1.44%)
May 13, 2009	21.15	21.49	20.52	21.15	573,535	-0.33(-1.54%)
May 12, 2009	21.74	22.49	21.23	21.48	363,187	-0.21(-0.96%)
May 11, 2009	21.97	22.03	21.00	21.69	361,963	-0.49(-2.20%)
May 08, 2009	22.67	22.95	21.97	22.18	368,035	-0.27(-1.20%)
May 07, 2009	22.48	23.14	22.36	22.45	473,215	-0.03(-0.15%)
May 06, 2009	22.92	23.55	22.26	22.48	443,194	-0.17(-0.73%)
May 05, 2009	23.16	23.23	22.37	22.65	424,157	-0.65(-2.80%)
May 04, 2009	23.18	23.69	22.68	23.30	471,839	+0.66(+2.92%)
May 01, 2009	23.15	23.15	22.22	22.64	549,226	-0.51(-2.22%)
Apr 30, 2009	23.94	23.94	22.99	23.15	571,985	-0.71(-2.99%)
Apr 29, 2009	23.34	24.36	23.00	23.87	531,724	+0.68(+2.95%)
Apr 28, 2009	23.07	23.52	22.70	23.19	451,784	-0.08(-0.34%)
Apr 27, 2009	22.96	23.45	22.60	23.26	724,981	-0.89(-3.70%)
Apr 24, 2009	23.97	24.50	23.71	24.16	562,378	+0.31(+1.31%)
Apr 23, 2009	23.87	24.28	23.34	23.84	647,980	-0.13(-0.54%)
Apr 22, 2009	23.71	24.57	23.47	23.97	667,121	+0.08(+0.33%)
Apr 21, 2009	23.60	24.04	23.18	23.90	507,916	-0.11(-0.47%)
Apr 20, 2009	23.96	24.15	23.42	24.01	464,004	-0.46(-1.88%)
Apr 17, 2009	24.56	24.67	23.94	24.47	469,295	-0.02(-0.07%)
Apr 16, 2009	23.32	24.64	23.22	24.49	686,758	+1.41(+6.13%)
Apr 15, 2009	22.47	23.10	22.22	23.07	464,418	+0.35(+1.53%)
Apr 14, 2009	23.26	23.83	22.07	22.73	454,437	-0.99(-4.17%)
Apr 13, 2009	23.45	23.78	22.90	23.71	428,514	-0.08(-0.33%)
Apr 09, 2009	23.97	24.01	23.21	23.79	597,152	+0.16(+0.70%)
Apr 08, 2009	23.04	23.82	22.95	23.63	399,465	+0.68(+2.95%)
Apr 07, 2009	23.19	23.40	22.63	22.95	422,540	-0.46(-1.96%)
Apr 06, 2009	23.51	23.76	22.86	23.41	382,085	-0.29(-1.21%)
Apr 03, 2009	23.92	23.92	23.30	23.70	335,023	-0.24(-1.02%)
Apr 02, 2009	23.49	24.26	23.41	23.94	514,897	+0.95(+4.11%)

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.