Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.59	20.70	20.18	20.31	16,636,284	-0.26(-1.26%)
Jun 29, 2009	20.96	21.00	20.34	20.57	14,454,665	-0.39(-1.86%)
Jun 26, 2009	20.88	21.00	20.58	20.96	17,350,456	+0.07(+0.34%)
Jun 25, 2009	20.38	21.12	20.31	20.89	13,630,071	+0.70(+3.47%)
Jun 24, 2009	20.22	20.27	20.00	20.19	8,955,492	+0.04(+0.20%)
Jun 23, 2009	20.31	20.33	19.97	20.15	14,263,648	-0.15(-0.74%)
Jun 22, 2009	20.51	20.55	20.25	20.30	14,828,035	-0.28(-1.36%)
Jun 19, 2009	20.67	20.77	20.44	20.58	14,446,207	+0.14(+0.68%)
Jun 18, 2009	19.98	20.59	19.93	20.44	12,746,660	+0.52(+2.61%)
Jun 17, 2009	19.50	20.29	19.42	19.92	20,073,010	+0.54(+2.79%)
Jun 16, 2009	19.42	19.58	19.28	19.38	9,132,186	-0.30(-1.50%)
Jun 15, 2009	19.73	19.83	19.35	19.68	11,998,735	-0.13(-0.68%)
Jun 12, 2009	19.90	20.00	19.67	19.81	10,685,361	-0.19(-0.95%)
Jun 11, 2009	19.47	20.04	19.43	20.00	17,680,224	+0.59(+3.04%)
Jun 10, 2009	19.57	19.61	19.12	19.41	12,971,212	-0.04(-0.21%)
Jun 09, 2009	19.71	19.89	19.34	19.45	17,481,296	-0.31(-1.57%)
Jun 08, 2009	19.67	19.93	19.55	19.76	8,829,343	-0.17(-0.85%)
Jun 05, 2009	20.18	20.25	19.76	19.93	10,006,301	-0.05(-0.25%)
Jun 04, 2009	20.02	20.10	19.85	19.98	12,930,686	-0.01(-0.05%)
Jun 03, 2009	20.28	20.29	19.85	19.99	15,359,468	-0.41(-2.01%)
Jun 02, 2009	20.19	20.55	20.04	20.40	14,593,026	+0.29(+1.44%)
Jun 01, 2009	20.10	20.16	19.85	20.11	10,511,225	+0.19(+0.95%)
May 29, 2009	19.66	19.95	19.46	19.92	13,158,467	+0.35(+1.79%)
May 28, 2009	19.70	19.80	19.50	19.57	12,116,854	+0.05(+0.26%)
May 27, 2009	20.00	20.11	19.49	19.52	14,779,283	-0.38(-1.91%)
May 26, 2009	20.08	20.14	19.89	19.90	16,432,964	-0.12(-0.60%)
May 22, 2009	20.42	20.60	20.02	20.02	8,893,810	-0.37(-1.81%)
May 21, 2009	20.46	20.71	20.19	20.39	9,853,542	-0.15(-0.73%)
May 20, 2009	20.54	20.75	20.42	20.54	8,925,157	+0.18(+0.88%)
May 19, 2009	20.40	20.60	20.26	20.36	9,813,638	-0.10(-0.49%)
May 18, 2009	20.07	20.50	20.07	20.46	10,247,679	+0.45(+2.25%)
May 15, 2009	20.46	20.46	19.88	20.01	15,356,166	-0.45(-2.20%)
May 14, 2009	20.37	20.53	20.24	20.46	14,694,714	+0.11(+0.54%)
May 13, 2009	20.53	20.91	20.00	20.35	19,422,176	-0.13(-0.63%)
May 12, 2009	20.40	20.56	20.22	20.48	17,048,592	+0.19(+0.94%)
May 11, 2009	20.07	20.40	20.07	20.29	9,454,065	-0.11(-0.54%)
May 08, 2009	20.10	20.43	19.90	20.40	12,511,510	+0.50(+2.51%)
May 07, 2009	19.91	20.02	19.74	19.90	13,908,837	+0.09(+0.45%)
May 06, 2009	19.75	19.87	19.33	19.81	14,445,343	+0.13(+0.66%)
May 05, 2009	19.50	19.86	19.50	19.68	10,055,342	+0.15(+0.77%)
May 04, 2009	19.56	19.58	19.50	19.53	10,756,931	+0.24(+1.24%)
May 01, 2009	19.46	19.46	19.05	19.29	8,973,853	+0.09(+0.47%)
Apr 30, 2009	19.28	19.34	18.97	19.20	18,861,356	+0.05(+0.26%)
Apr 29, 2009	19.70	19.73	18.83	19.15	22,667,576	-0.50(-2.54%)
Apr 28, 2009	20.44	20.51	19.60	19.65	20,183,886	-0.89(-4.33%)
Apr 27, 2009	20.61	20.75	20.39	20.54	13,346,181	+0.44(+2.19%)
Apr 24, 2009	20.19	20.30	19.99	20.10	14,420,526	-0.07(-0.35%)
Apr 23, 2009	19.87	20.21	19.75	20.17	12,344,217	+0.36(+1.82%)
Apr 22, 2009	19.92	20.01	19.59	19.81	11,212,029	-0.19(-0.95%)
Apr 21, 2009	20.12	20.42	19.78	20.00	11,755,337	-0.15(-0.74%)
Apr 20, 2009	20.30	20.65	20.08	20.15	12,116,764	-0.52(-2.52%)
Apr 17, 2009	20.62	20.87	20.35	20.67	12,649,360	+0.32(+1.57%)
Apr 16, 2009	20.44	20.48	19.95	20.35	13,300,569	+0.03(+0.15%)
Apr 15, 2009	19.80	20.36	19.76	20.32	11,255,413	+0.48(+2.42%)
Apr 14, 2009	20.10	20.25	19.67	19.84	13,623,556	-0.30(-1.49%)
Apr 13, 2009	20.07	20.36	20.05	20.14	9,137,708	-0.04(-0.20%)
Apr 09, 2009	20.77	20.77	19.99	20.18	13,086,191	-0.23(-1.13%)
Apr 08, 2009	20.08	20.55	19.90	20.41	11,139,171	+0.12(+0.59%)
Apr 07, 2009	20.27	20.49	20.16	20.29	11,655,424	-0.22(-1.07%)
Apr 06, 2009	20.56	20.91	20.25	20.51	15,615,601	+0.34(+1.69%)
Apr 03, 2009	20.61	22.09	19.93	20.17	21,717,316	-1.16(-5.44%)
Apr 02, 2009	22.32	22.32	21.23	21.33	20,906,484	-0.64(-2.91%)

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.