Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	24.02	24.20	23.99	24.00	4,299,646	+0.02(+0.08%)
Jun 29, 2009	24.09	24.11	23.92	23.98	3,317,891	-0.08(-0.33%)
Jun 26, 2009	24.13	24.20	24.00	24.06	2,104,439	-0.08(-0.33%)
Jun 25, 2009	24.05	24.18	23.99	24.14	3,977,780	+0.04(+0.17%)
Jun 24, 2009	23.90	24.13	23.77	24.10	4,912,411	+0.30(+1.26%)
Jun 23, 2009	23.60	23.80	23.45	23.80	4,130,419	+0.30(+1.28%)
Jun 22, 2009	23.59	23.64	23.38	23.50	2,219,009	-0.01(-0.04%)
Jun 19, 2009	23.85	23.88	23.50	23.51	6,824,231	-0.24(-1.01%)
Jun 18, 2009	23.84	23.95	23.68	23.75	2,887,391	-0.04(-0.17%)
Jun 17, 2009	23.97	24.00	23.72	23.79	2,957,891	-0.13(-0.54%)
Jun 16, 2009	24.00	24.07	23.83	23.92	5,408,226	+0.05(+0.21%)
Jun 15, 2009	24.10	24.11	23.70	23.87	4,083,255	-0.23(-0.95%)
Jun 12, 2009	24.53	24.59	24.03	24.10	5,952,499	-0.38(-1.55%)
Jun 11, 2009	24.75	24.78	24.45	24.48	2,698,972	-0.52(-2.08%)
Jun 10, 2009	25.06	25.12	24.92	25.00	6,296,589	+0.01(+0.04%)
Jun 09, 2009	25.08	25.08	24.83	24.99	3,090,745	-0.01(-0.04%)
Jun 08, 2009	24.86	25.03	24.86	25.00	2,357,488	+0.14(+0.56%)
Jun 05, 2009	24.98	24.98	24.75	24.86	1,946,603	+0.02(+0.08%)
Jun 04, 2009	24.93	24.94	24.81	24.84	2,237,682	-0.03(-0.12%)
Jun 03, 2009	24.97	24.98	24.73	24.87	2,739,808	-0.07(-0.28%)
Jun 02, 2009	24.90	24.99	24.82	24.94	3,020,088	-0.02(-0.08%)
Jun 01, 2009	25.06	25.15	24.84	24.96	2,368,508	+0.01(+0.04%)
May 29, 2009	25.07	25.09	24.72	24.95	2,423,283	+0.05(+0.20%)
May 28, 2009	24.86	25.09	24.67	24.90	2,581,217	+0.25(+1.01%)
May 27, 2009	25.00	25.18	24.53	24.65	4,025,340	-0.30(-1.20%)
May 26, 2009	24.65	24.99	24.37	24.95	4,367,424	+0.38(+1.55%)
May 25, 2009	24.15	24.85	24.11	24.57	3,307,535	+0.66(+2.76%)
May 22, 2009	24.09	24.11	22.94	23.91	44,361,856	+0.04(+0.17%)
May 21, 2009	23.90	24.14	23.82	23.87	3,840,979	-0.07(-0.29%)
May 20, 2009	24.21	24.24	23.78	23.94	5,312,084	-0.08(-0.33%)
May 19, 2009	24.40	24.40	23.96	24.02	3,992,751	-0.21(-0.87%)
May 17, 2009	24.15	24.26	23.87	24.23	432,518	+0.28(+1.17%)
May 15, 2009	24.15	24.26	23.87	23.95	1,643,197	-0.20(-0.83%)
May 14, 2009	24.00	24.58	23.88	24.15	3,092,504	+0.26(+1.09%)
May 13, 2009	24.30	24.40	23.80	23.89	4,702,047	-0.46(-1.89%)
May 12, 2009	24.44	24.70	24.18	24.35	3,716,969	-0.01(-0.04%)
May 11, 2009	24.65	24.78	24.31	24.36	4,769,235	-0.31(-1.26%)
May 08, 2009	25.01	25.18	24.61	24.67	4,635,476	-0.23(-0.92%)
May 07, 2009	26.09	26.10	24.90	24.90	5,948,165	-1.17(-4.49%)
May 06, 2009	25.91	26.07	25.64	26.07	3,132,589	+0.14(+0.54%)
May 05, 2009	26.07	26.45	25.79	25.93	2,455,308	-0.32(-1.22%)
May 04, 2009	26.01	26.27	26.08	26.25	1,502,016	+0.45(+1.74%)
May 01, 2009	25.70	25.84	25.60	25.80	1,092,287	+0.29(+1.14%)
Apr 30, 2009	26.14	26.35	25.50	25.51	2,376,752	-0.29(-1.12%)
Apr 29, 2009	26.30	26.65	25.80	25.80	1,910,442	-0.47(-1.79%)
Apr 28, 2009	25.96	26.34	25.85	26.27	1,608,333	+0.26(+1.00%)
Apr 27, 2009	26.25	26.72	26.01	26.01	2,493,813	-0.56(-2.11%)
Apr 24, 2009	26.13	26.70	26.13	26.57	3,266,969	+0.27(+1.03%)
Apr 23, 2009	26.17	26.44	25.93	26.30	3,115,508	+0.02(+0.08%)
Apr 22, 2009	25.85	26.60	25.62	26.28	4,262,986	+0.69(+2.70%)
Apr 21, 2009	25.40	25.79	25.23	25.59	4,189,925	+0.18(+0.71%)
Apr 20, 2009	26.01	26.08	25.20	25.41	2,114,692	-0.66(-2.53%)
Apr 17, 2009	26.35	26.57	26.00	26.07	2,380,027	-0.10(-0.38%)
Apr 16, 2009	26.30	26.50	26.14	26.17	3,461,659	-0.08(-0.30%)
Apr 15, 2009	25.58	26.50	25.58	26.25	4,973,856	+0.57(+2.22%)
Apr 14, 2009	25.90	26.00	25.30	25.68	3,053,945	-0.04(-0.16%)
Apr 13, 2009	25.40	25.84	25.35	25.72	1,583,614	+0.12(+0.47%)
Apr 09, 2009	25.80	25.98	25.50	25.60	3,315,642	-0.38(-1.46%)
Apr 08, 2009	25.77	26.72	23.95	25.98	1,933,056	+0.36(+1.41%)
Apr 07, 2009	26.15	26.21	25.62	25.62	2,302,457	-0.59(-2.25%)
Apr 06, 2009	26.00	26.21	25.80	26.21	2,679,355	+0.41(+1.59%)
Apr 03, 2009	26.45	26.72	23.95	25.80	3,762,437	-0.92(-3.44%)
Apr 02, 2009	26.39	26.72	26.01	26.72	7,926,610	+0.71(+2.73%)

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.