Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.57	20.58	20.24	20.34	46,986	-0.19(-0.91%)
Jun 29, 2009	20.36	20.56	20.32	20.53	30,580	+0.21(+1.05%)
Jun 26, 2009	20.32	20.37	20.18	20.32	14,188	-0.03(-0.14%)
Jun 25, 2009	20.01	20.38	20.01	20.34	33,729	+0.46(+2.29%)
Jun 24, 2009	20.05	20.19	19.85	19.89	71,382	-0.13(-0.65%)
Jun 23, 2009	19.99	20.05	19.85	20.02	49,482	+0.10(+0.52%)
Jun 22, 2009	20.39	20.39	19.92	19.92	273,764	-0.66(-3.18%)
Jun 19, 2009	20.76	20.76	20.47	20.57	97,035	+0.04(+0.20%)
Jun 18, 2009	20.39	20.63	20.39	20.53	54,478	+0.19(+0.95%)
Jun 17, 2009	20.44	20.48	20.24	20.34	20,511	-0.14(-0.71%)
Jun 16, 2009	20.86	20.86	20.47	20.48	42,039	-0.28(-1.36%)
Jun 15, 2009	21.05	21.05	20.66	20.77	28,442	-0.52(-2.46%)
Jun 12, 2009	21.14	21.29	21.09	21.29	39,864	-0.02(-0.11%)
Jun 11, 2009	21.10	21.48	21.10	21.31	39,280	+0.36(+1.73%)
Jun 10, 2009	21.30	21.30	20.79	20.95	117,454	-0.15(-0.72%)
Jun 09, 2009	21.16	21.17	20.97	21.10	53,041	+0.08(+0.36%)
Jun 08, 2009	20.88	21.17	20.78	21.03	31,099	-0.00(-0.00%)
Jun 05, 2009	21.32	21.40	21.00	21.03	77,543	-0.09(-0.42%)
Jun 04, 2009	20.95	21.12	20.80	21.12	47,182	+0.30(+1.42%)
Jun 03, 2009	21.00	21.00	20.68	20.82	96,687	-0.35(-1.66%)
Jun 02, 2009	21.13	21.25	21.08	21.17	51,188	+0.01(+0.07%)
Jun 01, 2009	21.08	21.26	20.95	21.16	55,763	+0.41(+1.96%)
May 29, 2009	20.59	20.75	20.37	20.75	48,720	+0.34(+1.66%)
May 28, 2009	20.28	20.46	20.00	20.41	48,067	+0.36(+1.79%)
May 27, 2009	20.47	20.57	20.04	20.06	41,066	-0.41(-2.02%)
May 26, 2009	19.90	20.52	19.88	20.47	64,908	+0.43(+2.13%)
May 22, 2009	20.02	20.24	20.01	20.04	30,330	-0.03(-0.13%)
May 21, 2009	20.01	20.16	19.85	20.07	65,398	-0.29(-1.42%)
May 20, 2009	20.76	20.88	20.32	20.36	31,268	-0.17(-0.81%)
May 19, 2009	20.57	20.78	20.52	20.52	46,582	-0.08(-0.37%)
May 18, 2009	20.21	20.63	20.21	20.60	37,131	+0.66(+3.32%)
May 15, 2009	20.24	20.27	19.85	19.94	27,294	-0.32(-1.60%)
May 14, 2009	20.11	20.34	19.97	20.26	32,640	+0.23(+1.14%)
May 13, 2009	20.30	20.40	19.98	20.03	42,035	-0.57(-2.75%)
May 12, 2009	20.88	20.88	20.34	20.60	34,213	-0.05(-0.23%)
May 11, 2009	20.86	20.92	20.64	20.65	36,628	-0.61(-2.86%)
May 08, 2009	20.97	21.27	20.82	21.26	77,404	+0.71(+3.46%)
May 07, 2009	21.15	21.21	20.46	20.55	74,678	-0.30(-1.42%)
May 06, 2009	20.49	20.84	20.37	20.84	53,984	+0.68(+3.39%)
May 05, 2009	20.25	20.26	20.06	20.16	40,195	-0.12(-0.61%)
May 04, 2009	20.11	20.28	20.08	20.28	52,131	+0.86(+4.40%)
May 01, 2009	19.31	19.48	19.19	19.43	31,189	+0.10(+0.54%)
Apr 30, 2009	19.68	19.68	19.22	19.32	70,064	+0.04(+0.21%)
Apr 29, 2009	19.18	19.47	19.17	19.28	49,483	+0.40(+2.12%)
Apr 28, 2009	18.92	19.11	18.86	18.88	44,069	-0.12(-0.62%)
Apr 27, 2009	18.81	19.18	18.81	19.00	126,160	-0.19(-1.01%)
Apr 24, 2009	19.06	19.34	18.98	19.19	55,765	+0.30(+1.57%)
Apr 23, 2009	18.81	18.90	18.50	18.90	126,303	+0.18(+0.96%)
Apr 22, 2009	18.61	19.11	18.61	18.72	216,849	-0.14(-0.77%)
Apr 21, 2009	18.28	18.90	18.24	18.86	106,952	+0.41(+2.24%)
Apr 20, 2009	18.92	18.93	18.44	18.45	88,204	-1.03(-5.31%)
Apr 17, 2009	19.34	19.88	19.30	19.48	93,828	+0.14(+0.75%)
Apr 16, 2009	19.34	19.47	18.99	19.34	97,647	+0.15(+0.79%)
Apr 15, 2009	18.72	19.19	18.67	19.19	36,510	+0.40(+2.13%)
Apr 14, 2009	19.06	19.22	18.79	18.79	59,091	-0.56(-2.89%)
Apr 13, 2009	18.95	19.44	18.92	19.34	40,702	+0.18(+0.94%)
Apr 09, 2009	18.98	19.17	18.79	19.17	48,351	+0.90(+4.91%)
Apr 08, 2009	18.24	18.34	18.06	18.27	156,537	+0.12(+0.67%)
Apr 07, 2009	18.26	18.33	18.14	18.15	205,895	-0.45(-2.40%)
Apr 06, 2009	18.54	18.64	18.35	18.59	46,901	-0.14(-0.74%)
Apr 03, 2009	18.55	18.75	18.39	18.73	54,312	+0.19(+1.04%)
Apr 02, 2009	18.63	18.78	18.44	18.54	297,209	+0.51(+2.83%)

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.