Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	24.36	24.38	23.52	23.85	189,718	-0.47(-1.93%)
Jun 29, 2009	23.76	24.56	23.76	24.32	82,719	+0.58(+2.44%)
Jun 26, 2009	23.11	23.78	22.90	23.74	47,423	+0.44(+1.89%)
Jun 25, 2009	22.74	23.30	22.73	23.30	124,152	+0.58(+2.55%)
Jun 24, 2009	23.00	23.47	22.66	22.72	131,548	+0.09(+0.40%)
Jun 23, 2009	23.25	23.25	22.46	22.63	184,864	-0.43(-1.86%)
Jun 22, 2009	23.42	23.73	23.01	23.06	62,560	-0.88(-3.68%)
Jun 19, 2009	23.49	23.95	22.86	23.94	179,430	+0.79(+3.41%)
Jun 18, 2009	23.20	23.20	22.95	23.15	50,675	+0.08(+0.35%)
Jun 17, 2009	23.40	23.40	22.92	23.07	77,051	-0.08(-0.35%)
Jun 16, 2009	24.00	24.00	23.02	23.15	158,352	-0.55(-2.32%)
Jun 15, 2009	23.65	23.90	23.21	23.70	103,398	+0.05(+0.21%)
Jun 12, 2009	24.00	24.08	23.56	23.65	74,167	-0.44(-1.83%)
Jun 11, 2009	23.36	24.09	23.36	24.09	220,755	+0.44(+1.86%)
Jun 10, 2009	24.50	24.50	23.40	23.65	140,544	-0.89(-3.63%)
Jun 09, 2009	23.90	24.62	23.60	24.54	182,415	+0.72(+3.02%)
Jun 08, 2009	23.95	24.00	23.75	23.82	190,174	-0.13(-0.54%)
Jun 05, 2009	24.07	24.31	23.85	23.95	109,590	-0.17(-0.70%)
Jun 04, 2009	24.60	24.60	24.01	24.12	161,218	-0.07(-0.29%)
Jun 03, 2009	24.40	24.88	24.19	24.19	262,612	-0.21(-0.86%)
Jun 02, 2009	23.13	24.73	23.12	24.40	161,005	+1.04(+4.45%)
Jun 01, 2009	22.87	23.52	22.86	23.36	224,014	+0.57(+2.50%)
May 29, 2009	23.00	23.12	22.55	22.79	113,149	-0.21(-0.91%)
May 28, 2009	23.21	23.49	22.91	23.00	152,805	-0.20(-0.86%)
May 27, 2009	23.26	23.59	23.20	23.20	52,646	-0.18(-0.77%)
May 26, 2009	23.25	23.49	22.87	23.38	101,179	+0.27(+1.17%)
May 25, 2009	23.38	23.80	23.11	23.11	42,703	-0.13(-0.56%)
May 22, 2009	23.50	23.62	23.15	23.24	96,898	+0.01(+0.04%)
May 21, 2009	23.99	23.99	23.00	23.23	131,753	-0.67(-2.80%)
May 20, 2009	23.20	24.50	23.20	23.90	259,950	+0.62(+2.66%)
May 19, 2009	23.08	23.43	22.85	23.28	80,219	+0.23(+1.00%)
May 17, 2009	22.85	23.19	22.56	23.05	7,264	+0.35(+1.54%)
May 15, 2009	22.85	23.19	22.56	22.70	73,562	+0.00(+0.00%)
May 14, 2009	22.17	23.00	21.87	22.70	109,601	+0.61(+2.76%)
May 13, 2009	22.74	22.74	21.88	22.09	131,867	-0.59(-2.60%)
May 12, 2009	23.60	23.75	22.50	22.68	309,014	-0.84(-3.57%)
May 11, 2009	24.00	24.28	23.52	23.52	58,123	-0.60(-2.49%)
May 08, 2009	24.90	24.90	23.80	24.12	137,424	-0.33(-1.35%)
May 07, 2009	24.81	25.15	24.06	24.45	124,358	-0.35(-1.41%)
May 06, 2009	25.47	25.47	24.40	24.80	210,102	-0.20(-0.80%)
May 05, 2009	24.87	25.13	24.70	25.00	92,704	+0.00(+0.00%)
May 04, 2009	24.51	25.00	24.72	25.00	125,107	+0.50(+2.04%)
May 01, 2009	24.99	24.99	24.00	24.50	107,836	-0.04(-0.16%)
Apr 30, 2009	24.75	25.25	24.54	24.54	83,229	-0.46(-1.84%)
Apr 29, 2009	24.45	25.08	24.42	25.00	126,108	+0.42(+1.71%)
Apr 28, 2009	24.88	24.88	24.08	24.58	114,093	+0.07(+0.29%)
Apr 27, 2009	25.00	25.15	24.48	24.51	88,696	-0.98(-3.84%)
Apr 24, 2009	25.50	25.80	25.30	25.49	150,212	-0.32(-1.24%)
Apr 23, 2009	25.00	25.97	24.67	25.81	114,126	+0.91(+3.65%)
Apr 22, 2009	23.95	25.35	23.95	24.90	121,823	+0.91(+3.79%)
Apr 21, 2009	24.00	24.47	23.50	23.99	84,012	-0.14(-0.58%)
Apr 20, 2009	24.18	24.19	23.52	24.13	52,319	-0.05(-0.21%)
Apr 17, 2009	24.39	24.47	23.99	24.18	62,851	-0.05(-0.21%)
Apr 16, 2009	24.07	24.47	23.77	24.23	101,720	+0.12(+0.50%)
Apr 15, 2009	24.00	24.45	24.00	24.11	47,574	-0.09(-0.37%)
Apr 14, 2009	24.32	24.32	23.81	24.20	89,142	+0.10(+0.41%)
Apr 13, 2009	24.05	24.69	23.99	24.10	57,622	+0.05(+0.21%)
Apr 09, 2009	23.56	24.05	22.50	24.05	40,687	+0.50(+2.12%)
Apr 08, 2009	22.90	23.94	22.50	23.55	81,764	+0.82(+3.61%)
Apr 07, 2009	23.46	23.94	22.73	22.73	72,346	-0.88(-3.73%)
Apr 06, 2009	23.47	23.94	23.61	23.61	59,104	-0.29(-1.21%)
Apr 03, 2009	23.75	23.90	22.50	23.90	60,949	+0.30(+1.27%)
Apr 02, 2009	23.68	23.60	23.42	23.60	158,986	+0.18(+0.77%)

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.