Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.84	22.96	22.39	22.73	5,077,796	-0.13(-0.56%)
Jun 29, 2009	22.88	23.17	22.14	22.86	5,258,456	-0.01(-0.04%)
Jun 26, 2009	23.08	23.19	22.59	22.87	6,749,785	-0.34(-1.45%)
Jun 25, 2009	22.93	23.99	22.89	23.20	6,838,445	+0.82(+3.65%)
Jun 24, 2009	22.11	23.04	22.01	22.39	7,293,031	+0.19(+0.86%)
Jun 23, 2009	22.09	22.51	21.61	22.19	7,359,512	+0.21(+0.95%)
Jun 22, 2009	23.20	23.20	21.89	21.99	7,775,453	-1.51(-6.41%)
Jun 19, 2009	23.37	24.05	23.14	23.49	11,232,897	+0.61(+2.66%)
Jun 18, 2009	21.69	23.03	21.53	22.88	9,096,561	+1.29(+5.97%)
Jun 17, 2009	21.40	22.41	21.00	21.60	7,949,329	+0.20(+0.93%)
Jun 16, 2009	20.64	22.11	20.18	21.40	10,554,469	+0.95(+4.66%)
Jun 15, 2009	20.64	20.83	20.35	20.44	7,424,207	-0.40(-1.92%)
Jun 12, 2009	21.10	21.51	20.39	20.84	7,082,398	-0.30(-1.42%)
Jun 11, 2009	21.55	21.95	21.11	21.14	10,884,303	-0.88(-4.00%)
Jun 10, 2009	22.05	22.29	21.69	22.02	6,132,388	+0.31(+1.42%)
Jun 09, 2009	21.76	22.11	21.17	21.71	9,841,008	-0.15(-0.66%)
Jun 08, 2009	22.09	22.28	21.84	21.86	7,709,016	-1.19(-5.16%)
Jun 05, 2009	23.33	23.61	22.64	23.05	5,093,145	-0.11(-0.47%)
Jun 04, 2009	23.59	23.75	22.95	23.16	5,928,933	-0.44(-1.85%)
Jun 03, 2009	24.74	23.65	21.60	23.59	21,775,792	-1.15(-4.66%)
Jun 02, 2009	24.80	25.52	24.66	24.74	8,228,752	-0.09(-0.37%)
Jun 01, 2009	24.53	25.06	24.36	24.84	4,962,634	+0.54(+2.20%)
May 29, 2009	24.36	24.53	23.83	24.30	7,033,957	-0.02(-0.07%)
May 28, 2009	23.67	24.84	23.63	24.32	6,398,132	+0.77(+3.28%)
May 27, 2009	23.36	23.86	22.98	23.55	4,366,783	+0.21(+0.89%)
May 26, 2009	22.49	23.52	22.06	23.34	4,399,727	+0.82(+3.63%)
May 22, 2009	23.04	23.08	22.33	22.52	2,551,423	-0.25(-1.08%)
May 21, 2009	23.05	23.80	22.51	22.77	3,333,062	-0.58(-2.49%)
May 20, 2009	23.37	24.06	22.96	23.35	4,772,861	+0.49(+2.14%)
May 19, 2009	23.30	23.93	22.79	22.86	6,983,232	-0.64(-2.74%)
May 18, 2009	23.58	23.67	22.71	23.50	6,760,260	+0.13(+0.54%)
May 15, 2009	23.99	24.46	23.31	23.37	6,404,602	-0.73(-3.01%)
May 14, 2009	24.07	24.36	23.50	24.10	5,696,087	+0.04(+0.15%)
May 13, 2009	23.58	24.48	23.00	24.06	7,017,808	+0.24(+0.99%)
May 12, 2009	23.85	24.11	23.04	23.83	6,582,970	+0.18(+0.77%)
May 11, 2009	24.47	25.05	23.56	23.65	6,782,347	-1.51(-5.99%)
May 08, 2009	24.95	25.55	24.53	25.15	8,919,990	+1.10(+4.58%)
May 07, 2009	21.92	24.63	21.87	24.05	13,721,052	+2.50(+11.60%)
May 06, 2009	22.23	22.38	21.14	21.55	9,219,724	-0.58(-2.62%)
May 05, 2009	20.93	22.27	20.86	22.13	7,938,699	+1.16(+5.54%)
May 04, 2009	20.76	20.97	20.68	20.97	7,719,863	+0.83(+4.10%)
May 01, 2009	20.14	20.33	19.86	20.14	6,369,324	+0.17(+0.86%)
Apr 30, 2009	20.16	21.07	19.88	19.97	13,517,964	+0.12(+0.59%)
Apr 29, 2009	20.82	21.42	19.55	19.85	26,270,812	-2.29(-10.33%)
Apr 28, 2009	21.69	22.85	21.48	22.14	7,713,474	+0.42(+1.92%)
Apr 27, 2009	22.31	22.43	21.35	21.72	5,035,724	-0.02(-0.08%)
Apr 24, 2009	22.09	22.45	21.20	21.74	6,686,580	-0.13(-0.58%)
Apr 23, 2009	22.46	22.86	21.07	21.87	5,674,864	-0.39(-1.75%)
Apr 22, 2009	22.03	22.85	21.62	22.26	4,583,945	-0.01(-0.04%)
Apr 21, 2009	23.58	23.86	21.64	22.27	8,301,717	-0.71(-3.08%)
Apr 20, 2009	22.96	23.84	22.52	22.98	5,949,768	-0.42(-1.78%)
Apr 17, 2009	23.69	23.82	22.43	23.39	7,168,142	-0.25(-1.07%)
Apr 16, 2009	24.79	25.10	23.00	23.65	7,608,962	-1.03(-4.19%)
Apr 15, 2009	24.65	25.28	23.47	24.68	9,395,474	+0.15(+0.63%)
Apr 14, 2009	24.72	24.83	24.11	24.53	4,830,431	-0.44(-1.78%)
Apr 13, 2009	23.64	25.27	23.44	24.97	7,096,158	+1.55(+6.63%)
Apr 09, 2009	23.17	23.64	22.59	23.42	4,686,432	+0.72(+3.16%)
Apr 08, 2009	23.68	24.09	22.28	22.70	5,600,475	-0.41(-1.77%)
Apr 07, 2009	22.01	23.92	21.38	23.11	8,158,314	+0.64(+2.83%)
Apr 06, 2009	21.35	23.09	21.35	22.48	4,351,327	+0.58(+2.65%)
Apr 03, 2009	22.66	23.10	21.56	21.90	5,290,041	-0.80(-3.52%)
Apr 02, 2009	22.38	23.08	21.87	22.69	5,536,283	+0.80(+3.65%)

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.