Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.89	22.12	21.39	21.46	8,907,515	-0.58(-2.61%)
Jun 29, 2009	22.06	22.20	21.79	22.03	4,815,256	+0.12(+0.54%)
Jun 26, 2009	21.77	22.02	21.69	21.91	6,987,081	+0.09(+0.42%)
Jun 25, 2009	21.74	22.13	21.63	21.82	9,868,710	+0.51(+2.39%)
Jun 24, 2009	21.12	21.85	21.12	21.31	8,441,217	+0.34(+1.61%)
Jun 23, 2009	21.06	21.17	20.75	20.97	5,784,522	-0.05(-0.25%)
Jun 22, 2009	21.61	21.61	20.97	21.03	8,167,115	-0.67(-3.08%)
Jun 19, 2009	22.01	22.14	21.64	21.69	9,559,435	-0.16(-0.73%)
Jun 18, 2009	21.99	22.05	21.56	21.85	7,169,815	-0.05(-0.21%)
Jun 17, 2009	22.03	22.20	21.79	21.90	7,344,438	-0.19(-0.87%)
Jun 16, 2009	22.66	22.73	22.01	22.09	6,911,790	-0.47(-2.08%)
Jun 15, 2009	22.99	23.01	22.40	22.56	7,856,960	-0.66(-2.85%)
Jun 12, 2009	23.05	23.23	22.73	23.22	5,427,445	+0.09(+0.37%)
Jun 11, 2009	23.12	23.54	23.07	23.14	8,422,950	+0.03(+0.11%)
Jun 10, 2009	23.44	23.58	22.58	23.11	7,753,326	-0.14(-0.60%)
Jun 09, 2009	23.32	23.47	23.03	23.25	6,374,729	-0.03(-0.11%)
Jun 08, 2009	23.01	23.46	22.90	23.28	8,652,830	-0.03(-0.14%)
Jun 05, 2009	23.09	23.56	23.01	23.31	9,351,994	+0.42(+1.82%)
Jun 04, 2009	22.79	22.97	22.52	22.89	6,703,474	+0.24(+1.05%)
Jun 03, 2009	22.89	22.89	22.36	22.65	8,481,583	-0.31(-1.36%)
Jun 02, 2009	22.49	23.11	22.37	22.97	8,432,173	+0.56(+2.48%)
Jun 01, 2009	21.63	22.60	21.50	22.41	9,756,253	+1.16(+5.45%)
May 29, 2009	21.50	21.64	21.01	21.25	10,031,897	-0.09(-0.40%)
May 28, 2009	21.65	21.65	21.00	21.34	7,064,975	-0.03(-0.12%)
May 27, 2009	22.06	22.07	21.32	21.36	7,642,084	-0.66(-2.98%)
May 26, 2009	21.30	22.18	20.99	22.02	7,251,066	+0.71(+3.33%)
May 22, 2009	20.95	21.69	20.95	21.31	7,944,974	+0.26(+1.23%)
May 21, 2009	21.86	21.86	20.82	21.05	13,967,448	-1.01(-4.56%)
May 20, 2009	22.81	22.85	22.02	22.06	13,883,354	-0.53(-2.35%)
May 19, 2009	22.84	22.85	22.30	22.59	9,046,871	-0.46(-2.01%)
May 18, 2009	22.58	23.09	22.44	23.05	5,619,611	+0.70(+3.14%)
May 15, 2009	22.46	22.73	21.97	22.35	10,215,155	-0.12(-0.53%)
May 14, 2009	22.07	22.73	22.07	22.47	5,433,833	+0.20(+0.89%)
May 13, 2009	22.75	22.82	22.19	22.27	8,706,763	-1.20(-5.11%)
May 12, 2009	23.58	23.70	23.14	23.47	7,442,169	+0.08(+0.34%)
May 11, 2009	23.72	23.75	23.30	23.39	6,324,391	-0.75(-3.13%)
May 08, 2009	23.76	24.26	23.48	24.14	6,935,991	+0.66(+2.82%)
May 07, 2009	24.36	24.46	23.14	23.48	11,035,021	-0.60(-2.48%)
May 06, 2009	24.73	24.73	23.84	24.08	8,188,920	-0.28(-1.17%)
May 05, 2009	24.40	24.73	24.12	24.36	8,821,944	-0.37(-1.50%)
May 04, 2009	23.71	24.73	23.51	24.73	10,503,606	+1.17(+4.97%)
May 01, 2009	23.09	23.97	22.58	23.56	12,017,603	+1.02(+4.52%)
Apr 30, 2009	22.45	23.16	22.36	22.54	8,691,079	+0.28(+1.28%)
Apr 29, 2009	21.54	22.42	21.19	22.26	7,643,912	+0.57(+2.63%)
Apr 28, 2009	21.67	21.83	21.19	21.69	6,969,506	-0.23(-1.03%)
Apr 27, 2009	22.16	22.36	21.65	21.91	6,308,366	-0.34(-1.52%)
Apr 24, 2009	21.75	22.52	21.67	22.25	7,677,680	+0.56(+2.56%)
Apr 23, 2009	21.69	21.90	21.12	21.69	6,281,955	+0.01(+0.03%)
Apr 22, 2009	21.32	22.31	21.19	21.69	7,553,279	+0.21(+0.99%)
Apr 21, 2009	20.83	21.65	20.69	21.48	7,337,049	+0.51(+2.43%)
Apr 20, 2009	21.53	21.68	20.85	20.97	8,397,939	-0.91(-4.18%)
Apr 17, 2009	21.72	22.03	21.47	21.88	8,765,165	+0.02(+0.09%)
Apr 16, 2009	21.28	21.97	21.07	21.86	8,490,788	+0.74(+3.51%)
Apr 15, 2009	20.90	21.29	20.75	21.12	5,769,956	+0.32(+1.56%)
Apr 14, 2009	20.92	21.42	20.53	20.79	8,681,521	-0.13(-0.63%)
Apr 13, 2009	21.03	21.15	20.48	20.93	7,328,004	-0.26(-1.25%)
Apr 09, 2009	20.67	21.34	20.65	21.19	12,087,621	+1.19(+5.93%)
Apr 08, 2009	20.51	20.92	19.71	20.01	10,174,352	-0.45(-2.20%)
Apr 07, 2009	21.36	21.46	19.95	20.46	18,992,432	+0.00(+0.00%)
Apr 06, 2009	20.89	20.95	19.89	20.46	8,964,961	-0.71(-3.35%)
Apr 03, 2009	20.70	21.29	20.63	21.16	8,601,632	+0.51(+2.47%)
Apr 02, 2009	20.09	21.14	20.09	20.65	10,624,201	+1.10(+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.