Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.40	23.42	22.93	23.11	26,717	-0.57(-2.43%)
Jun 29, 2009	23.54	23.69	23.32	23.68	29,102	+0.62(+2.67%)
Jun 26, 2009	23.20	23.21	23.05	23.06	29,430	+0.01(+0.06%)
Jun 25, 2009	22.96	23.07	22.94	23.05	74,158	+0.45(+1.99%)
Jun 24, 2009	22.67	22.86	22.44	22.60	29,557	+0.78(+3.59%)
Jun 23, 2009	21.83	23.18	21.26	21.82	252,842	-0.55(-2.48%)
Jun 22, 2009	22.98	22.98	22.23	22.37	19,772	-0.82(-3.52%)
Jun 19, 2009	23.00	23.21	22.93	23.19	27,620	+0.96(+4.30%)
Jun 18, 2009	22.45	22.58	22.23	22.23	118,378	-0.45(-1.98%)
Jun 17, 2009	22.97	22.97	22.52	22.68	171,294	-0.42(-1.80%)
Jun 16, 2009	23.76	23.76	23.10	23.10	99,238	-0.83(-3.47%)
Jun 15, 2009	24.44	24.44	23.79	23.93	82,302	-1.21(-4.79%)
Jun 12, 2009	25.09	25.24	24.84	25.14	65,699	-0.03(-0.11%)
Jun 11, 2009	25.06	25.36	25.04	25.16	161,719	+0.32(+1.28%)
Jun 10, 2009	25.13	25.13	24.70	24.84	58,434	+0.67(+2.78%)
Jun 09, 2009	23.90	24.39	23.90	24.17	40,897	+0.46(+1.93%)
Jun 08, 2009	23.51	23.85	23.26	23.72	77,902	+0.05(+0.20%)
Jun 05, 2009	24.18	24.18	23.64	23.67	57,845	-0.06(-0.26%)
Jun 04, 2009	23.37	23.75	23.31	23.73	30,040	+1.02(+4.48%)
Jun 03, 2009	22.84	23.14	22.68	22.71	102,569	-0.01(-0.06%)
Jun 02, 2009	22.73	22.97	22.53	22.73	470,230	-0.42(-1.80%)
Jun 01, 2009	22.73	23.18	22.73	23.14	23,682	+1.12(+5.06%)
May 29, 2009	21.89	22.12	21.82	22.03	28,970	+0.21(+0.95%)
May 28, 2009	21.49	21.82	21.45	21.82	23,881	+0.35(+1.61%)
May 27, 2009	21.80	21.83	21.45	21.47	26,045	-0.12(-0.58%)
May 26, 2009	20.97	21.64	20.78	21.60	81,322	+0.19(+0.87%)
May 22, 2009	21.29	21.70	21.29	21.41	8,205	+0.37(+1.74%)
May 21, 2009	21.09	21.43	20.97	21.04	33,881	-0.57(-2.63%)
May 20, 2009	22.19	22.24	21.60	21.61	28,895	-0.39(-1.79%)
May 19, 2009	21.58	22.21	21.58	22.00	72,603	+0.46(+2.12%)
May 18, 2009	21.25	21.55	21.12	21.55	66,445	+0.79(+3.80%)
May 15, 2009	20.41	20.99	20.41	20.76	46,868	+0.57(+2.81%)
May 14, 2009	20.55	20.57	20.02	20.19	18,455	-0.67(-3.22%)
May 13, 2009	20.90	21.13	20.86	20.86	27,251	+0.06(+0.27%)
May 12, 2009	21.21	21.31	20.78	20.81	99,501	+0.22(+1.08%)
May 11, 2009	20.43	20.79	20.36	20.58	48,886	+0.30(+1.47%)
May 08, 2009	20.55	20.62	20.16	20.29	17,448	+0.27(+1.35%)
May 07, 2009	20.49	20.57	19.97	20.02	26,308	-0.21(-1.03%)
May 06, 2009	20.17	20.27	19.82	20.22	44,962	+0.66(+3.40%)
May 05, 2009	19.63	19.74	19.17	19.56	200,305	+0.02(+0.11%)
May 04, 2009	18.89	19.54	18.89	19.54	14,642	+1.25(+6.86%)
May 01, 2009	18.21	18.51	18.20	18.29	4,302	+0.01(+0.04%)
Apr 30, 2009	18.20	18.44	18.20	18.28	16,606	+0.12(+0.65%)
Apr 29, 2009	17.83	18.26	17.83	18.16	67,287	+0.53(+3.03%)
Apr 28, 2009	17.42	17.65	17.42	17.63	37,676	+0.19(+1.07%)
Apr 27, 2009	17.38	17.83	17.38	17.44	12,459	-0.04(-0.24%)
Apr 24, 2009	19.05	19.05	17.27	17.48	68,413	+0.26(+1.49%)
Apr 23, 2009	16.85	17.48	16.85	17.23	25,993	+0.39(+2.30%)
Apr 22, 2009	16.80	17.06	16.76	16.84	10,307	-0.27(-1.58%)
Apr 21, 2009	16.78	17.22	16.69	17.11	28,384	+0.69(+4.22%)
Apr 20, 2009	16.81	16.82	16.42	16.42	25,348	-0.42(-2.47%)
Apr 17, 2009	16.83	16.92	16.66	16.83	12,243	+0.19(+1.12%)
Apr 16, 2009	16.89	17.43	16.42	16.64	195,893	+0.30(+1.87%)
Apr 15, 2009	16.15	16.51	16.11	16.34	60,803	+0.33(+2.08%)
Apr 14, 2009	16.21	16.41	15.83	16.01	115,090	-0.21(-1.32%)
Apr 13, 2009	15.94	16.28	15.74	16.22	26,090	+0.05(+0.30%)
Apr 09, 2009	16.11	16.37	15.96	16.17	108,908	+0.14(+0.86%)
Apr 08, 2009	16.08	16.22	15.94	16.03	29,112	+0.08(+0.52%)
Apr 07, 2009	16.01	16.05	15.75	15.95	21,549	-0.26(-1.58%)
Apr 06, 2009	16.18	16.21	15.88	16.21	41,143	+0.26(+1.65%)
Apr 03, 2009	16.18	16.18	15.76	15.94	40,269	-0.06(-0.35%)
Apr 02, 2009	16.30	16.30	15.77	16.00	94,006	+0.45(+2.90%)

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.