Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.21	22.32	21.96	22.14	896,934	-0.15(-0.69%)
Jun 29, 2009	22.32	22.41	22.01	22.29	860,280	+0.18(+0.81%)
Jun 26, 2009	22.17	22.21	21.94	22.11	2,400,761	-0.18(-0.80%)
Jun 25, 2009	22.03	22.29	21.99	22.29	1,460,763	+0.45(+2.06%)
Jun 24, 2009	21.76	22.16	21.70	21.84	1,181,722	+0.18(+0.82%)
Jun 23, 2009	21.54	21.71	21.41	21.66	1,587,866	+0.15(+0.71%)
Jun 22, 2009	21.84	22.04	21.48	21.51	1,936,724	-0.64(-2.87%)
Jun 19, 2009	22.29	22.39	22.03	22.15	1,617,018	-0.05(-0.23%)
Jun 18, 2009	22.29	22.34	21.87	22.20	1,557,762	-0.08(-0.38%)
Jun 17, 2009	22.12	22.51	22.02	22.28	1,385,251	+0.11(+0.50%)
Jun 16, 2009	22.52	22.65	22.16	22.17	1,162,122	-0.23(-1.02%)
Jun 15, 2009	22.89	22.93	22.36	22.40	1,266,684	-0.75(-3.22%)
Jun 12, 2009	22.96	23.15	22.67	23.15	1,379,800	-0.01(-0.04%)
Jun 11, 2009	23.27	23.55	22.93	23.16	2,482,185	-0.10(-0.44%)
Jun 10, 2009	23.11	23.29	22.97	23.26	1,905,804	+0.37(+1.63%)
Jun 09, 2009	22.64	23.05	22.56	22.88	1,201,798	+0.28(+1.24%)
Jun 08, 2009	22.15	22.78	22.15	22.60	1,595,634	+0.44(+1.99%)
Jun 05, 2009	22.97	23.05	22.13	22.16	3,048,261	-0.70(-3.08%)
Jun 04, 2009	23.08	23.11	22.72	22.87	1,392,616	-0.08(-0.37%)
Jun 03, 2009	23.01	23.10	22.77	22.95	1,259,725	-0.21(-0.92%)
Jun 02, 2009	23.14	23.40	23.14	23.16	1,338,343	+0.01(+0.04%)
Jun 01, 2009	23.46	23.49	23.08	23.16	3,186,863	+0.07(+0.29%)
May 29, 2009	22.69	23.09	22.51	23.09	1,961,203	+0.42(+1.83%)
May 28, 2009	23.55	23.64	22.53	22.67	3,900,501	-0.67(-2.87%)
May 27, 2009	23.89	24.06	23.34	23.34	1,616,367	-0.64(-2.69%)
May 26, 2009	23.10	24.06	22.93	23.99	1,446,011	+0.69(+2.95%)
May 22, 2009	23.66	23.69	23.16	23.30	1,997,412	-0.33(-1.40%)
May 21, 2009	23.89	24.08	23.38	23.63	934,685	-0.71(-2.93%)
May 20, 2009	24.50	24.90	24.30	24.34	1,567,830	-0.03(-0.14%)
May 19, 2009	24.05	24.58	23.75	24.38	1,704,091	+0.26(+1.09%)
May 18, 2009	23.56	24.16	23.33	24.11	1,817,052	+0.73(+3.12%)
May 15, 2009	23.35	23.75	23.04	23.38	1,376,009	-0.06(-0.25%)
May 14, 2009	23.25	23.56	23.22	23.44	1,522,644	+0.20(+0.84%)
May 13, 2009	23.72	23.86	23.18	23.25	1,625,432	-0.87(-3.62%)
May 12, 2009	24.44	24.49	23.85	24.12	1,526,656	-0.14(-0.56%)
May 11, 2009	24.11	24.56	24.11	24.26	1,760,498	-0.40(-1.62%)
May 08, 2009	24.55	24.99	24.18	24.66	2,466,232	+0.55(+2.27%)
May 07, 2009	24.81	24.84	24.01	24.11	1,672,212	-0.44(-1.78%)
May 06, 2009	24.51	24.67	24.08	24.55	2,080,269	-0.01(-0.03%)
May 05, 2009	24.39	24.65	24.16	24.56	1,327,101	+0.00(+0.00%)
May 04, 2009	24.18	24.56	24.16	24.56	2,845,453	+0.04(+0.17%)
May 01, 2009	24.76	24.80	24.37	24.51	1,578,911	-0.22(-0.89%)
Apr 30, 2009	24.90	25.12	24.66	24.73	2,246,387	+0.08(+0.31%)
Apr 29, 2009	24.38	24.75	24.14	24.66	1,605,971	+0.42(+1.75%)
Apr 28, 2009	24.33	24.43	24.08	24.23	1,717,933	-0.32(-1.31%)
Apr 27, 2009	24.22	24.78	24.13	24.56	2,627,021	+0.12(+0.49%)
Apr 24, 2009	24.43	24.62	23.99	24.44	2,979,717	+0.28(+1.16%)
Apr 23, 2009	23.78	24.49	22.90	24.16	3,663,550	+1.80(+8.04%)
Apr 22, 2009	22.25	22.85	22.15	22.36	3,471,722	-0.16(-0.72%)
Apr 21, 2009	22.04	22.53	22.04	22.52	2,674,848	+0.32(+1.45%)
Apr 20, 2009	22.71	23.11	22.05	22.20	3,059,800	-0.95(-4.10%)
Apr 17, 2009	23.55	23.66	22.95	23.15	2,292,312	-0.27(-1.16%)
Apr 16, 2009	23.03	23.51	22.66	23.42	1,636,950	+0.53(+2.30%)
Apr 15, 2009	22.56	22.90	22.30	22.89	1,339,692	+0.20(+0.90%)
Apr 14, 2009	22.93	23.18	22.66	22.69	1,760,564	-0.56(-2.41%)
Apr 13, 2009	22.60	23.33	22.47	23.25	1,722,691	+0.43(+1.90%)
Apr 09, 2009	22.98	22.98	22.07	22.82	2,704,473	+0.92(+4.18%)
Apr 08, 2009	21.71	21.95	21.34	21.90	1,349,905	+0.33(+1.53%)
Apr 07, 2009	22.03	22.28	21.47	21.57	1,774,327	-0.85(-3.78%)
Apr 06, 2009	22.31	22.61	22.12	22.42	1,684,629	-0.16(-0.71%)
Apr 03, 2009	22.20	22.58	22.03	22.58	2,048,865	+0.42(+1.91%)
Apr 02, 2009	21.43	22.49	21.20	22.15	2,897,432	+0.94(+4.44%)

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.