Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.79	22.02	21.29	21.36	8,948,430	-0.57(-2.61%)
Jun 29, 2009	21.96	22.10	21.69	21.93	4,837,374	+0.12(+0.54%)
Jun 26, 2009	21.67	21.92	21.59	21.81	7,019,175	+0.09(+0.42%)
Jun 25, 2009	21.64	22.03	21.53	21.72	9,914,041	+0.51(+2.39%)
Jun 24, 2009	21.02	21.75	21.02	21.21	8,479,990	+0.34(+1.61%)
Jun 23, 2009	20.96	21.07	20.65	20.88	5,811,093	-0.05(-0.25%)
Jun 22, 2009	21.52	21.52	20.88	20.93	8,204,629	-0.67(-3.08%)
Jun 19, 2009	21.91	22.04	21.54	21.60	9,603,344	-0.16(-0.73%)
Jun 18, 2009	21.89	21.95	21.46	21.75	7,202,749	-0.05(-0.21%)
Jun 17, 2009	21.92	22.10	21.69	21.80	7,378,173	-0.19(-0.87%)
Jun 16, 2009	22.56	22.62	21.91	21.99	6,943,538	-0.47(-2.08%)
Jun 15, 2009	22.88	22.91	22.29	22.46	7,893,050	-0.66(-2.85%)
Jun 12, 2009	22.94	23.12	22.63	23.12	5,452,376	+0.09(+0.37%)
Jun 11, 2009	23.01	23.43	22.96	23.03	8,461,639	+0.03(+0.11%)
Jun 10, 2009	23.34	23.47	22.47	23.01	7,788,940	-0.14(-0.60%)
Jun 09, 2009	23.21	23.36	22.92	23.14	6,404,010	-0.03(-0.11%)
Jun 08, 2009	22.90	23.36	22.80	23.17	8,692,575	-0.03(-0.14%)
Jun 05, 2009	22.98	23.45	22.91	23.20	9,394,951	+0.42(+1.82%)
Jun 04, 2009	22.68	22.86	22.41	22.79	6,734,265	+0.24(+1.05%)
Jun 03, 2009	22.79	22.79	22.26	22.55	8,520,541	-0.31(-1.36%)
Jun 02, 2009	22.39	23.01	22.27	22.86	8,470,905	+0.55(+2.48%)
Jun 01, 2009	21.54	22.49	21.40	22.31	9,801,067	+1.15(+5.45%)
May 29, 2009	21.40	21.54	20.92	21.15	10,077,977	-0.09(-0.40%)
May 28, 2009	21.55	21.55	20.90	21.24	7,097,427	-0.03(-0.12%)
May 27, 2009	21.96	21.96	21.23	21.27	7,677,187	-0.65(-2.98%)
May 26, 2009	21.21	22.08	20.90	21.92	7,284,373	+0.71(+3.33%)
May 22, 2009	20.86	21.59	20.86	21.21	7,981,468	+0.26(+1.23%)
May 21, 2009	21.76	21.76	20.73	20.96	14,031,605	-1.00(-4.56%)
May 20, 2009	22.70	22.74	21.92	21.96	13,947,125	-0.53(-2.35%)
May 19, 2009	22.74	22.74	22.20	22.49	9,088,427	-0.46(-2.01%)
May 18, 2009	22.48	22.99	22.33	22.95	5,645,424	+0.70(+3.14%)
May 15, 2009	22.35	22.62	21.87	22.25	10,262,077	-0.12(-0.53%)
May 14, 2009	21.97	22.63	21.97	22.37	5,458,792	+0.20(+0.89%)
May 13, 2009	22.65	22.72	22.09	22.17	8,746,756	-1.19(-5.11%)
May 12, 2009	23.47	23.59	23.03	23.36	7,476,353	+0.08(+0.34%)
May 11, 2009	23.61	23.65	23.19	23.28	6,353,441	-0.75(-3.13%)
May 08, 2009	23.65	24.15	23.38	24.03	6,967,851	+0.66(+2.82%)
May 07, 2009	24.25	24.35	23.03	23.38	11,085,708	-0.59(-2.48%)
May 06, 2009	24.62	24.62	23.73	23.97	8,226,535	-0.28(-1.17%)
May 05, 2009	24.29	24.62	24.01	24.25	8,862,467	-0.37(-1.50%)
May 04, 2009	23.60	24.62	23.40	24.62	10,551,852	+1.17(+4.97%)
May 01, 2009	22.98	23.86	22.47	23.45	12,072,804	+1.02(+4.52%)
Apr 30, 2009	22.35	23.06	22.26	22.44	8,731,001	+0.28(+1.28%)
Apr 29, 2009	21.44	22.31	21.09	22.16	7,679,023	+0.57(+2.63%)
Apr 28, 2009	21.57	21.73	21.09	21.59	7,001,519	-0.22(-1.03%)
Apr 27, 2009	22.06	22.25	21.56	21.81	6,337,342	-0.34(-1.52%)
Apr 24, 2009	21.65	22.41	21.57	22.15	7,712,946	+0.55(+2.56%)
Apr 23, 2009	21.59	21.80	21.03	21.60	6,310,810	+0.01(+0.03%)
Apr 22, 2009	21.23	22.21	21.09	21.59	7,587,974	+0.21(+0.99%)
Apr 21, 2009	20.73	21.55	20.60	21.38	7,370,750	+0.51(+2.43%)
Apr 20, 2009	21.43	21.58	20.76	20.87	8,436,513	-0.91(-4.18%)
Apr 17, 2009	21.62	21.93	21.37	21.78	8,805,426	+0.02(+0.09%)
Apr 16, 2009	21.19	21.87	20.97	21.76	8,529,789	+0.74(+3.51%)
Apr 15, 2009	20.80	21.19	20.65	21.02	5,796,460	+0.32(+1.56%)
Apr 14, 2009	20.82	21.32	20.44	20.70	8,721,398	-0.13(-0.63%)
Apr 13, 2009	20.93	21.05	20.38	20.83	7,361,664	-0.26(-1.25%)
Apr 09, 2009	20.58	21.24	20.55	21.09	12,143,144	+1.18(+5.93%)
Apr 08, 2009	20.42	20.83	19.62	19.91	10,221,086	-0.45(-2.20%)
Apr 07, 2009	21.26	21.36	19.86	20.36	19,079,670	+0.00(+0.00%)
Apr 06, 2009	20.79	20.86	19.80	20.36	9,006,140	-0.71(-3.35%)
Apr 03, 2009	20.61	21.19	20.53	21.07	8,641,143	+0.51(+2.47%)
Apr 02, 2009	19.99	21.05	19.99	20.56	10,673,001	+1.09(+5.62%)

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.