Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.38	20.38	19.95	20.11	500,087	-0.22(-1.09%)
Jun 29, 2009	20.17	20.36	19.99	20.34	408,744	+0.24(+1.19%)
Jun 26, 2009	20.09	20.19	19.93	20.10	396,097	-0.02(-0.11%)
Jun 25, 2009	19.80	20.14	19.77	20.12	657,929	+0.48(+2.46%)
Jun 24, 2009	19.64	19.84	19.55	19.64	598,067	-0.13(-0.66%)
Jun 23, 2009	19.92	19.98	19.70	19.77	755,737	-0.15(-0.74%)
Jun 22, 2009	20.18	20.23	19.89	19.92	1,040,533	-0.39(-1.91%)
Jun 19, 2009	20.54	20.57	20.28	20.30	537,158	-0.09(-0.42%)
Jun 18, 2009	20.25	20.49	20.15	20.39	553,226	+0.14(+0.67%)
Jun 17, 2009	20.25	20.41	20.11	20.25	1,563,573	-0.08(-0.39%)
Jun 16, 2009	20.64	20.69	20.26	20.33	579,412	-0.27(-1.30%)
Jun 15, 2009	20.93	20.93	20.45	20.60	1,405,141	-0.47(-2.24%)
Jun 12, 2009	21.00	21.12	20.79	21.07	567,701	+0.02(+0.11%)
Jun 11, 2009	20.96	21.29	20.92	21.05	1,235,513	+0.23(+1.09%)
Jun 10, 2009	21.00	21.06	20.56	20.82	756,521	-0.03(-0.16%)
Jun 09, 2009	20.89	20.97	20.75	20.85	499,554	-0.02(-0.11%)
Jun 08, 2009	20.78	21.04	20.63	20.88	674,580	-0.03(-0.16%)
Jun 05, 2009	21.16	21.26	20.82	20.91	1,276,132	-0.13(-0.62%)
Jun 04, 2009	20.85	21.04	20.69	21.04	758,418	+0.24(+1.15%)
Jun 03, 2009	20.96	20.96	20.60	20.80	742,774	-0.26(-1.24%)
Jun 02, 2009	21.01	21.14	20.95	21.06	1,044,029	+0.07(+0.35%)
Jun 01, 2009	20.60	21.05	20.54	20.99	1,643,205	+0.62(+3.04%)
May 29, 2009	20.14	20.40	20.02	20.37	608,886	+0.28(+1.39%)
May 28, 2009	19.96	20.16	19.71	20.09	1,023,286	+0.26(+1.32%)
May 27, 2009	20.34	20.34	19.83	19.83	1,114,308	-0.49(-2.41%)
May 26, 2009	19.61	20.35	19.61	20.32	1,172,985	+0.57(+2.91%)
May 22, 2009	19.78	19.93	19.64	19.74	660,583	+0.03(+0.14%)
May 21, 2009	19.88	19.93	19.53	19.72	1,051,712	-0.37(-1.84%)
May 20, 2009	20.43	20.65	20.06	20.09	1,214,362	-0.19(-0.93%)
May 19, 2009	20.27	20.48	20.22	20.27	1,196,900	-0.03(-0.14%)
May 18, 2009	19.90	20.35	19.90	20.30	1,139,828	+0.56(+2.82%)
May 15, 2009	19.92	20.04	19.63	19.74	880,996	-0.28(-1.42%)
May 14, 2009	19.92	20.18	19.82	20.03	1,051,443	+0.15(+0.77%)
May 13, 2009	20.20	20.25	19.85	19.88	967,481	-0.65(-3.19%)
May 12, 2009	20.55	20.85	20.27	20.53	1,151,724	-0.09(-0.41%)
May 11, 2009	20.91	20.98	20.60	20.61	1,003,468	-0.46(-2.19%)
May 08, 2009	20.66	21.13	20.62	21.08	1,979,448	+0.54(+2.63%)
May 07, 2009	20.89	21.00	20.41	20.54	992,254	-0.19(-0.91%)
May 06, 2009	20.64	20.80	20.46	20.72	1,381,085	+0.18(+0.89%)
May 05, 2009	20.58	20.68	20.43	20.54	903,427	-0.13(-0.61%)
May 04, 2009	20.10	20.70	20.07	20.67	1,662,062	+0.71(+3.53%)
May 01, 2009	19.84	20.06	19.74	19.96	813,498	+0.10(+0.52%)
Apr 30, 2009	20.13	20.26	19.81	19.86	1,375,032	-0.04(-0.20%)
Apr 29, 2009	19.60	20.06	19.56	19.90	826,305	+0.52(+2.70%)
Apr 28, 2009	19.31	19.66	19.24	19.37	1,006,703	-0.08(-0.41%)
Apr 27, 2009	19.23	19.74	19.23	19.45	859,345	-0.14(-0.73%)
Apr 24, 2009	19.20	19.74	19.20	19.60	1,245,444	+0.43(+2.26%)
Apr 23, 2009	19.21	19.23	18.89	19.16	965,875	+0.01(+0.06%)
Apr 22, 2009	19.05	19.55	18.95	19.15	1,324,047	-0.04(-0.21%)
Apr 21, 2009	18.53	19.24	18.53	19.19	2,587,849	+0.46(+2.46%)
Apr 20, 2009	19.35	19.50	18.73	18.73	1,055,301	-0.90(-4.61%)
Apr 17, 2009	19.47	19.76	19.34	19.64	1,130,149	+0.21(+1.08%)
Apr 16, 2009	19.15	19.57	18.94	19.43	1,237,014	+0.32(+1.67%)
Apr 15, 2009	18.66	19.14	18.61	19.11	985,706	+0.36(+1.91%)
Apr 14, 2009	19.19	19.19	18.72	18.75	1,484,974	-0.54(-2.80%)
Apr 13, 2009	19.21	19.44	18.91	19.29	1,165,728	+0.01(+0.03%)
Apr 09, 2009	18.91	19.30	18.85	19.28	1,084,031	+0.73(+3.92%)
Apr 08, 2009	18.37	18.61	18.29	18.56	807,459	+0.22(+1.21%)
Apr 07, 2009	18.49	18.66	18.33	18.33	909,780	-0.43(-2.30%)
Apr 06, 2009	18.81	18.91	18.54	18.77	947,444	-0.24(-1.26%)
Apr 03, 2009	18.77	19.01	18.61	19.01	1,138,795	+0.23(+1.21%)
Apr 02, 2009	18.64	19.02	18.52	18.78	1,838,962	+0.56(+3.09%)

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.