Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.43	21.66	20.94	21.01	9,097,407	-0.56(-2.61%)
Jun 29, 2009	21.60	21.74	21.34	21.57	4,917,908	+0.12(+0.54%)
Jun 26, 2009	21.32	21.56	21.24	21.46	7,136,033	+0.09(+0.42%)
Jun 25, 2009	21.29	21.67	21.18	21.36	10,079,093	+0.50(+2.39%)
Jun 24, 2009	20.68	21.39	20.68	20.87	8,621,168	+0.33(+1.61%)
Jun 23, 2009	20.62	20.73	20.31	20.53	5,907,838	-0.05(-0.25%)
Jun 22, 2009	21.16	21.16	20.53	20.59	8,341,223	-0.65(-3.08%)
Jun 19, 2009	21.55	21.68	21.18	21.24	9,763,224	-0.16(-0.73%)
Jun 18, 2009	21.53	21.59	21.11	21.40	7,322,663	-0.05(-0.21%)
Jun 17, 2009	21.57	21.73	21.34	21.44	7,501,007	-0.19(-0.87%)
Jun 16, 2009	22.19	22.25	21.55	21.63	7,059,136	-0.46(-2.08%)
Jun 15, 2009	22.51	22.53	21.93	22.09	8,024,456	-0.65(-2.85%)
Jun 12, 2009	22.56	22.75	22.26	22.74	5,543,149	+0.08(+0.37%)
Jun 11, 2009	22.64	23.04	22.58	22.66	8,602,512	+0.03(+0.11%)
Jun 10, 2009	22.95	23.08	22.10	22.63	7,918,613	-0.14(-0.60%)
Jun 09, 2009	22.83	22.98	22.54	22.77	6,510,626	-0.03(-0.11%)
Jun 08, 2009	22.53	22.97	22.42	22.79	8,837,292	-0.03(-0.14%)
Jun 05, 2009	22.60	23.06	22.53	22.82	9,551,362	+0.41(+1.82%)
Jun 04, 2009	22.31	22.49	22.05	22.42	6,846,379	+0.23(+1.05%)
Jun 03, 2009	22.42	22.42	21.90	22.18	8,662,394	-0.30(-1.36%)
Jun 02, 2009	22.02	22.63	21.90	22.49	8,611,932	+0.54(+2.48%)
Jun 01, 2009	21.18	22.12	21.05	21.94	9,964,239	+1.13(+5.45%)
May 29, 2009	21.05	21.19	20.57	20.81	10,245,759	-0.08(-0.40%)
May 28, 2009	21.20	21.20	20.56	20.89	7,215,587	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,000	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,405,645	+0.69(+3.33%)
May 22, 2009	20.52	21.24	20.52	20.87	8,114,346	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.39	20.61	14,265,208	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,179,322	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.12	9,239,734	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,411	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,432,923	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,549,672	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.81	8,892,375	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.77	7,672,263	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,519,926	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,150,436	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,376,197	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.13	23.36	8,442,103	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,094,698	-0.36(-1.50%)
May 04, 2009	23.00	23.99	22.80	23.99	10,828,352	+1.14(+4.97%)
May 01, 2009	22.39	23.25	21.90	22.86	12,389,159	+0.99(+4.52%)
Apr 30, 2009	21.78	22.47	21.69	21.87	8,959,787	+0.28(+1.28%)
Apr 29, 2009	20.90	21.74	20.56	21.59	7,880,243	+0.55(+2.63%)
Apr 28, 2009	21.02	21.17	20.56	21.04	7,184,986	-0.22(-1.03%)
Apr 27, 2009	21.49	21.69	21.01	21.26	6,503,406	-0.33(-1.52%)
Apr 24, 2009	21.10	21.84	21.02	21.58	7,915,055	+0.54(+2.56%)
Apr 23, 2009	21.04	21.24	20.49	21.04	6,476,178	+0.01(+0.03%)
Apr 22, 2009	20.68	21.64	20.56	21.04	7,786,809	+0.21(+0.99%)
Apr 21, 2009	20.20	21.00	20.07	20.83	7,563,893	+0.49(+2.43%)
Apr 20, 2009	20.88	21.03	20.23	20.34	8,657,583	-0.89(-4.18%)
Apr 17, 2009	21.07	21.37	20.83	21.22	9,036,163	+0.02(+0.09%)
Apr 16, 2009	20.65	21.31	20.43	21.20	8,753,303	+0.72(+3.51%)
Apr 15, 2009	20.27	20.65	20.13	20.48	5,948,350	+0.31(+1.56%)
Apr 14, 2009	20.29	20.78	19.91	20.17	8,949,933	-0.13(-0.63%)
Apr 13, 2009	20.40	20.52	19.86	20.30	7,554,568	-0.26(-1.25%)
Apr 09, 2009	20.05	20.70	20.03	20.56	12,461,342	+1.15(+5.93%)
Apr 08, 2009	19.89	20.30	19.12	19.41	10,488,919	-0.44(-2.20%)
Apr 07, 2009	20.72	20.81	19.35	19.84	19,579,634	+0.00(+0.00%)
Apr 06, 2009	20.26	20.32	19.29	19.84	9,242,136	-0.69(-3.35%)
Apr 03, 2009	20.08	20.65	20.01	20.53	8,867,575	+0.49(+2.47%)
Apr 02, 2009	19.48	20.51	19.48	20.04	10,952,676	+1.07(+5.62%)

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.