Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.90	24.03	23.66	23.83	2,605,548	-0.07(-0.30%)
Jun 29, 2009	23.85	23.95	23.45	23.90	2,765,851	+0.05(+0.21%)
Jun 26, 2009	23.57	23.92	23.45	23.85	2,389,704	+0.22(+0.94%)
Jun 25, 2009	23.33	23.67	22.70	23.63	3,118,492	+0.60(+2.60%)
Jun 24, 2009	22.86	23.14	22.78	23.03	1,794,758	+0.24(+1.05%)
Jun 23, 2009	22.86	22.93	22.67	22.79	1,831,483	-0.05(-0.21%)
Jun 22, 2009	23.11	23.20	22.79	22.84	2,953,124	-0.50(-2.13%)
Jun 19, 2009	23.35	23.56	23.21	23.34	3,970,743	+0.18(+0.78%)
Jun 18, 2009	23.02	23.23	22.82	23.16	2,494,727	+0.14(+0.61%)
Jun 17, 2009	22.50	23.17	22.49	23.02	2,223,757	+0.57(+2.54%)
Jun 16, 2009	22.67	22.72	22.38	22.45	1,142,639	-0.06(-0.26%)
Jun 15, 2009	22.87	22.88	22.40	22.51	2,197,521	-0.55(-2.39%)
Jun 12, 2009	22.85	23.16	22.82	23.06	2,768,565	+0.10(+0.46%)
Jun 11, 2009	22.80	23.20	22.79	22.95	3,305,503	+0.22(+0.96%)
Jun 10, 2009	23.07	23.11	22.46	22.73	1,499,399	-0.16(-0.71%)
Jun 09, 2009	23.02	23.08	22.83	22.90	2,707,054	+0.06(+0.27%)
Jun 08, 2009	22.76	23.10	22.69	22.84	1,487,874	-0.10(-0.43%)
Jun 05, 2009	23.29	23.35	22.80	22.93	2,635,869	-0.17(-0.75%)
Jun 04, 2009	23.20	23.22	22.94	23.11	3,074,185	+0.09(+0.38%)
Jun 03, 2009	22.60	23.16	22.55	23.02	4,082,211	+0.32(+1.41%)
Jun 02, 2009	22.28	22.81	22.22	22.70	3,715,639	+0.39(+1.73%)
Jun 01, 2009	22.45	22.59	22.25	22.31	2,917,745	+0.16(+0.72%)
May 29, 2009	21.91	22.17	21.71	22.15	1,233,109	+0.25(+1.13%)
May 28, 2009	21.85	22.01	21.64	21.90	1,302,908	+0.14(+0.63%)
May 27, 2009	21.90	22.10	21.75	21.77	2,219,131	-0.20(-0.91%)
May 26, 2009	21.88	21.97	21.23	21.97	1,992,784	+0.52(+2.43%)
May 22, 2009	21.49	21.63	21.34	21.45	904,526	+0.01(+0.03%)
May 21, 2009	21.55	21.68	21.19	21.44	3,245,409	-0.30(-1.37%)
May 20, 2009	21.77	22.03	21.62	21.74	2,914,826	+0.11(+0.50%)
May 19, 2009	21.60	21.70	21.48	21.63	1,966,012	-0.03(-0.12%)
May 18, 2009	21.52	21.67	21.26	21.66	1,923,149	+0.26(+1.19%)
May 15, 2009	21.56	21.56	21.25	21.40	3,001,354	-0.06(-0.26%)
May 14, 2009	21.32	21.68	21.32	21.46	1,821,271	+0.05(+0.21%)
May 13, 2009	21.52	21.73	21.33	21.41	2,743,386	-0.49(-2.26%)
May 12, 2009	21.90	22.00	21.60	21.91	1,773,814	+0.24(+1.09%)
May 11, 2009	21.29	21.92	21.27	21.67	4,000,550	+0.16(+0.76%)
May 08, 2009	21.53	21.74	21.28	21.51	3,430,844	+0.15(+0.72%)
May 07, 2009	20.97	21.57	20.97	21.35	2,917,815	+0.28(+1.34%)
May 06, 2009	21.35	21.51	20.85	21.07	6,004,897	-0.23(-1.08%)
May 05, 2009	21.15	21.42	21.12	21.30	1,956,681	-0.11(-0.51%)
May 04, 2009	21.30	21.43	21.14	21.41	1,713,622	+0.25(+1.18%)
May 01, 2009	21.41	21.48	21.08	21.16	1,745,307	-0.29(-1.36%)
Apr 30, 2009	22.21	22.21	21.36	21.45	2,379,357	-0.58(-2.62%)
Apr 29, 2009	22.01	22.17	21.85	22.03	3,496,519	+0.11(+0.52%)
Apr 28, 2009	21.45	21.95	21.39	21.91	6,707,126	+0.46(+2.15%)
Apr 27, 2009	21.29	21.56	21.26	21.45	1,595,883	+0.32(+1.52%)
Apr 24, 2009	21.05	21.25	20.79	21.13	2,881,325	+0.37(+1.78%)
Apr 23, 2009	20.80	20.82	20.44	20.76	3,432,181	-0.02(-0.08%)
Apr 22, 2009	20.82	21.18	20.72	20.78	3,757,970	-0.05(-0.24%)
Apr 21, 2009	20.75	20.95	20.69	20.82	2,837,684	+0.15(+0.74%)
Apr 20, 2009	21.02	21.18	20.67	20.67	3,953,798	-0.66(-3.09%)
Apr 17, 2009	21.57	21.57	21.10	21.33	5,631,040	+0.04(+0.17%)
Apr 16, 2009	21.35	21.44	20.96	21.29	4,046,325	+0.21(+1.01%)
Apr 15, 2009	21.12	21.31	20.85	21.08	5,030,437	-0.22(-1.02%)
Apr 14, 2009	21.60	21.75	21.13	21.30	5,472,252	-0.29(-1.36%)
Apr 13, 2009	21.62	21.68	21.46	21.59	2,501,621	-0.09(-0.41%)
Apr 09, 2009	21.61	21.76	21.47	21.68	2,401,688	+0.40(+1.86%)
Apr 08, 2009	21.00	21.31	20.95	21.28	2,790,874	+0.30(+1.45%)
Apr 07, 2009	21.03	21.34	20.92	20.98	3,796,494	-0.34(-1.61%)
Apr 06, 2009	21.11	21.38	21.08	21.32	2,921,714	+0.02(+0.08%)
Apr 03, 2009	21.50	21.56	21.11	21.31	4,365,422	-0.14(-0.64%)
Apr 02, 2009	21.74	21.74	21.30	21.44	6,643,307	+0.17(+0.80%)

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.