Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.98	27.05	26.38	26.43	594,930	-0.45(-1.68%)
Jun 29, 2009	26.77	27.16	26.77	26.88	1,174,641	-0.55(-2.02%)
Jun 26, 2009	26.57	27.58	26.14	27.43	1,527,552	+0.68(+2.55%)
Jun 25, 2009	25.87	26.75	25.74	26.75	706,898	+0.87(+3.35%)
Jun 24, 2009	25.74	26.18	25.46	25.88	821,718	+0.30(+1.15%)
Jun 23, 2009	26.12	26.23	25.41	25.59	951,686	-0.51(-1.94%)
Jun 22, 2009	27.15	27.16	26.09	26.09	612,654	-1.46(-5.29%)
Jun 19, 2009	27.43	27.66	27.09	27.55	861,028	+0.61(+2.26%)
Jun 18, 2009	26.58	27.49	26.45	26.94	993,281	+0.40(+1.49%)
Jun 17, 2009	25.61	26.57	25.51	26.55	641,789	+1.08(+4.24%)
Jun 16, 2009	25.77	26.01	25.40	25.47	446,939	-0.24(-0.93%)
Jun 15, 2009	25.61	26.02	25.33	25.71	588,075	-0.58(-2.21%)
Jun 12, 2009	25.98	26.31	25.56	26.29	590,329	-0.16(-0.59%)
Jun 11, 2009	24.90	26.64	24.79	26.45	1,105,956	+1.66(+6.70%)
Jun 10, 2009	25.35	25.39	24.15	24.79	636,945	-0.35(-1.39%)
Jun 09, 2009	25.23	25.45	24.85	25.14	468,628	+0.00(+0.00%)
Jun 08, 2009	24.87	25.48	24.55	25.14	479,260	+0.23(+0.93%)
Jun 05, 2009	25.45	25.67	24.81	24.91	576,724	-0.43(-1.71%)
Jun 04, 2009	25.30	25.59	25.09	25.34	383,208	+0.11(+0.44%)
Jun 03, 2009	25.19	25.65	24.92	25.23	514,701	-0.11(-0.44%)
Jun 02, 2009	24.59	25.74	24.25	25.34	865,170	+0.43(+1.74%)
Jun 01, 2009	23.29	24.93	23.29	24.91	804,597	+1.23(+5.18%)
May 29, 2009	23.46	23.83	23.24	23.68	470,865	+0.37(+1.58%)
May 28, 2009	23.66	23.96	22.70	23.31	588,756	-0.35(-1.48%)
May 27, 2009	23.76	23.95	23.44	23.66	619,307	-0.19(-0.81%)
May 26, 2009	22.29	24.03	22.29	23.85	703,159	+1.46(+6.51%)
May 22, 2009	22.81	22.81	22.39	22.40	277,307	-0.20(-0.90%)
May 21, 2009	22.60	23.10	22.29	22.60	379,012	-0.11(-0.49%)
May 20, 2009	22.94	23.25	22.65	22.71	425,463	-0.11(-0.49%)
May 19, 2009	22.73	22.99	22.42	22.82	385,512	-0.01(-0.04%)
May 18, 2009	22.11	22.96	21.99	22.83	500,199	+0.70(+3.17%)
May 15, 2009	21.73	22.32	21.68	22.13	579,436	+0.31(+1.44%)
May 14, 2009	21.62	22.15	21.44	21.81	358,544	+0.36(+1.68%)
May 13, 2009	22.28	22.46	21.29	21.46	645,770	-0.94(-4.20%)
May 12, 2009	23.39	23.39	21.95	22.40	527,028	-0.36(-1.58%)
May 11, 2009	22.60	22.82	22.25	22.76	452,531	-0.27(-1.16%)
May 08, 2009	22.95	23.43	22.53	23.02	502,790	+0.57(+2.55%)
May 07, 2009	23.24	23.49	22.25	22.45	402,517	-0.51(-2.21%)
May 06, 2009	23.08	23.47	22.43	22.96	516,245	+0.10(+0.44%)
May 05, 2009	23.01	23.12	22.53	22.86	421,368	-0.29(-1.24%)
May 04, 2009	23.05	23.32	22.74	23.14	808,843	+0.28(+1.21%)
May 01, 2009	22.65	23.07	22.31	22.87	647,765	+0.21(+0.94%)
Apr 30, 2009	23.13	24.17	22.54	22.65	1,584,527	+0.45(+2.04%)
Apr 29, 2009	21.33	22.89	21.33	22.20	795,227	+1.19(+5.66%)
Apr 28, 2009	20.82	21.56	20.66	21.01	661,577	+0.17(+0.80%)
Apr 27, 2009	20.39	21.25	20.01	20.85	655,746	+0.59(+2.91%)
Apr 24, 2009	20.10	20.52	19.83	20.26	414,231	+0.32(+1.62%)
Apr 23, 2009	20.22	20.33	19.64	19.93	442,664	-0.20(-1.01%)
Apr 22, 2009	19.76	20.49	19.59	20.14	771,032	+0.29(+1.44%)
Apr 21, 2009	19.72	20.16	19.59	19.85	545,209	-0.05(-0.23%)
Apr 20, 2009	20.27	20.30	19.71	19.90	417,786	-0.95(-4.56%)
Apr 17, 2009	20.66	21.06	20.28	20.85	462,686	+0.24(+1.16%)
Apr 16, 2009	20.39	20.64	19.93	20.61	397,036	+0.41(+2.01%)
Apr 15, 2009	19.91	20.35	19.80	20.20	390,783	+0.19(+0.97%)
Apr 14, 2009	20.18	20.52	19.78	20.01	539,239	-0.62(-3.00%)
Apr 13, 2009	20.69	20.72	20.07	20.62	760,009	+0.43(+2.15%)
Apr 09, 2009	20.38	20.48	20.00	20.19	688,173	+0.28(+1.39%)
Apr 08, 2009	19.64	20.15	19.62	19.91	326,364	+0.39(+1.98%)
Apr 07, 2009	20.18	20.20	19.48	19.53	603,921	-0.93(-4.55%)
Apr 06, 2009	20.08	20.49	19.74	20.46	704,695	+0.06(+0.27%)
Apr 03, 2009	20.04	20.40	19.94	20.40	406,461	+0.32(+1.61%)
Apr 02, 2009	19.58	20.57	19.49	20.08	650,827	+0.79(+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.