Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.11	22.18	21.72	22.09	2,731,427	+0.02(+0.09%)
Jun 29, 2009	21.79	22.16	21.62	22.07	906,943	+0.32(+1.48%)
Jun 26, 2009	21.93	21.96	21.69	21.75	1,411,417	-0.11(-0.51%)
Jun 25, 2009	21.70	21.99	21.67	21.86	1,353,571	+0.52(+2.44%)
Jun 24, 2009	21.23	21.67	21.18	21.34	1,085,656	+0.26(+1.22%)
Jun 23, 2009	21.47	21.61	21.07	21.09	1,223,993	-0.36(-1.66%)
Jun 22, 2009	21.64	21.76	21.44	21.44	1,355,865	-0.33(-1.51%)
Jun 19, 2009	22.11	22.17	21.72	21.77	1,680,858	-0.13(-0.60%)
Jun 18, 2009	21.93	22.04	21.72	21.90	1,233,083	-0.02(-0.09%)
Jun 17, 2009	21.80	22.14	21.72	21.92	1,452,854	+0.14(+0.63%)
Jun 16, 2009	21.89	22.00	21.61	21.78	1,562,253	-0.08(-0.36%)
Jun 15, 2009	21.99	21.99	21.66	21.86	1,313,350	-0.38(-1.72%)
Jun 12, 2009	22.22	22.36	22.01	22.24	1,090,377	-0.05(-0.21%)
Jun 11, 2009	22.40	22.67	22.27	22.29	1,519,938	-0.12(-0.53%)
Jun 10, 2009	22.52	22.59	22.08	22.41	1,658,499	-0.01(-0.03%)
Jun 09, 2009	22.47	22.57	22.30	22.42	1,754,242	-0.02(-0.09%)
Jun 08, 2009	22.38	22.61	22.24	22.43	2,233,008	-0.16(-0.70%)
Jun 05, 2009	23.10	23.23	22.51	22.59	1,624,042	-0.35(-1.52%)
Jun 04, 2009	23.23	23.29	22.65	22.94	1,150,244	-0.28(-1.22%)
Jun 03, 2009	23.32	23.46	23.07	23.23	1,720,576	-0.38(-1.62%)
Jun 02, 2009	23.76	23.82	23.36	23.61	2,563,276	+0.45(+1.93%)
Jun 01, 2009	22.34	23.25	22.34	23.16	2,060,978	+1.12(+5.08%)
May 29, 2009	21.72	22.04	21.53	22.04	1,479,031	+0.38(+1.76%)
May 28, 2009	21.72	21.80	21.16	21.66	1,360,208	+0.11(+0.49%)
May 27, 2009	21.79	22.13	21.51	21.55	1,331,789	-0.41(-1.86%)
May 26, 2009	20.90	21.96	20.90	21.96	1,111,514	+0.74(+3.51%)
May 22, 2009	20.90	21.45	20.62	21.22	1,165,705	+0.32(+1.54%)
May 21, 2009	21.21	21.30	20.67	20.89	1,602,912	-0.58(-2.70%)
May 20, 2009	21.96	22.29	21.41	21.47	1,565,896	-0.47(-2.13%)
May 19, 2009	21.84	22.11	21.71	21.94	1,062,267	+0.01(+0.03%)
May 18, 2009	21.34	21.97	21.30	21.93	891,122	+0.82(+3.90%)
May 15, 2009	21.28	21.52	20.91	21.11	1,097,487	-0.22(-1.02%)
May 14, 2009	21.09	21.80	21.09	21.33	1,751,954	+0.28(+1.35%)
May 13, 2009	21.48	21.49	21.04	21.05	1,666,149	-0.71(-3.27%)
May 12, 2009	22.05	22.07	21.41	21.76	1,792,669	-0.22(-0.99%)
May 11, 2009	21.76	22.17	21.60	21.97	1,846,346	-0.10(-0.45%)
May 08, 2009	22.13	22.24	21.71	22.07	1,666,782	+0.31(+1.44%)
May 07, 2009	22.12	22.36	21.70	21.76	1,467,503	-0.35(-1.59%)
May 06, 2009	22.22	22.35	21.70	22.11	1,283,894	+0.06(+0.27%)
May 05, 2009	22.12	22.30	21.93	22.05	1,175,846	-0.09(-0.39%)
May 04, 2009	22.05	22.14	21.99	22.14	1,700,016	+0.06(+0.27%)
May 01, 2009	22.40	22.43	21.76	22.08	1,485,743	-0.28(-1.24%)
Apr 30, 2009	22.65	23.04	22.30	22.36	2,102,379	-0.18(-0.79%)
Apr 29, 2009	22.66	23.01	22.39	22.53	2,448,576	+0.12(+0.53%)
Apr 28, 2009	22.54	23.00	22.38	22.42	1,390,197	-0.37(-1.62%)
Apr 27, 2009	22.77	23.21	22.47	22.78	1,405,900	-0.20(-0.86%)
Apr 24, 2009	22.55	23.19	22.55	22.98	1,426,225	+0.46(+2.05%)
Apr 23, 2009	22.67	22.85	22.17	22.52	1,778,135	-0.14(-0.64%)
Apr 22, 2009	22.76	23.15	22.59	22.67	2,365,324	-0.38(-1.63%)
Apr 21, 2009	22.43	23.14	22.32	23.04	2,739,151	+0.57(+2.52%)
Apr 20, 2009	22.33	22.61	22.23	22.47	2,624,131	-0.14(-0.64%)
Apr 17, 2009	22.83	22.86	22.16	22.62	2,418,690	-0.09(-0.41%)
Apr 16, 2009	21.07	22.94	20.97	22.71	4,789,270	+2.01(+9.70%)
Apr 15, 2009	19.95	20.72	19.87	20.70	1,926,508	+0.57(+2.81%)
Apr 14, 2009	20.13	20.29	19.83	20.14	2,017,744	-0.20(-0.97%)
Apr 13, 2009	20.93	20.98	20.10	20.34	2,230,619	-0.80(-3.77%)
Apr 09, 2009	21.33	21.33	20.51	21.13	2,007,609	+0.88(+4.32%)
Apr 08, 2009	20.14	20.66	20.01	20.26	2,054,145	+0.00(+0.00%)
Apr 07, 2009	20.78	20.78	20.08	20.26	1,571,943	-0.75(-3.57%)
Apr 06, 2009	21.03	21.12	20.63	21.01	1,481,113	-0.20(-0.96%)
Apr 03, 2009	21.05	21.26	20.98	21.21	1,930,017	+0.11(+0.53%)
Apr 02, 2009	20.36	21.29	20.16	21.10	2,934,141	+1.08(+5.39%)

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.