Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.28	25.38	24.98	25.17	17,328	-0.31(-1.20%)
Jun 29, 2009	25.31	25.48	25.18	25.48	33,975	+0.30(+1.17%)
Jun 26, 2009	25.06	25.23	24.95	25.18	24,193	+0.12(+0.49%)
Jun 25, 2009	24.74	25.12	24.74	25.06	23,054	+0.41(+1.65%)
Jun 24, 2009	25.13	25.13	24.63	24.65	46,535	-0.01(-0.04%)
Jun 23, 2009	24.33	24.69	24.32	24.66	150,299	+0.37(+1.52%)
Jun 22, 2009	24.69	24.73	24.15	24.29	74,028	-1.02(-4.04%)
Jun 19, 2009	25.56	25.56	25.21	25.31	54,248	-0.04(-0.17%)
Jun 18, 2009	25.42	25.61	25.25	25.36	98,040	+0.13(+0.50%)
Jun 17, 2009	25.11	25.39	25.01	25.23	91,419	+0.33(+1.32%)
Jun 16, 2009	25.32	25.32	24.90	24.90	57,103	-0.10(-0.40%)
Jun 15, 2009	25.40	25.40	24.88	25.00	48,364	-0.52(-2.03%)
Jun 12, 2009	25.50	25.58	25.29	25.52	769,143	-0.02(-0.08%)
Jun 11, 2009	25.22	25.78	25.22	25.54	136,781	+0.36(+1.43%)
Jun 10, 2009	25.37	25.41	24.94	25.18	21,106	-0.12(-0.48%)
Jun 09, 2009	25.13	25.35	25.10	25.30	30,041	+0.25(+1.01%)
Jun 08, 2009	24.89	25.11	24.74	25.05	102,528	+0.05(+0.21%)
Jun 05, 2009	25.19	25.36	24.95	25.00	38,144	-0.29(-1.13%)
Jun 04, 2009	25.35	25.43	25.22	25.28	15,001	+0.02(+0.08%)
Jun 03, 2009	25.61	25.96	25.10	25.26	39,797	-0.51(-1.97%)
Jun 02, 2009	25.52	25.82	25.52	25.77	255,682	+0.16(+0.61%)
Jun 01, 2009	26.51	26.51	25.54	25.61	59,433	+0.15(+0.57%)
May 29, 2009	25.44	25.47	25.18	25.47	29,801	+0.29(+1.13%)
May 28, 2009	24.98	25.33	24.81	25.18	29,537	+0.39(+1.56%)
May 27, 2009	25.31	25.31	24.65	24.79	23,241	-0.32(-1.29%)
May 26, 2009	24.52	25.19	24.52	25.12	36,165	+0.60(+2.44%)
May 22, 2009	24.69	24.70	24.51	24.52	12,440	+0.11(+0.46%)
May 21, 2009	24.60	24.61	24.26	24.41	25,758	-0.37(-1.48%)
May 20, 2009	24.91	25.12	24.76	24.77	26,413	-0.08(-0.32%)
May 19, 2009	24.70	25.05	24.70	24.85	21,176	-0.11(-0.42%)
May 18, 2009	24.70	24.98	24.69	24.96	240,674	+0.72(+2.97%)
May 15, 2009	24.69	24.69	24.19	24.24	41,811	-0.52(-2.09%)
May 14, 2009	24.58	24.89	24.58	24.76	176,692	+0.23(+0.95%)
May 13, 2009	24.87	24.99	24.50	24.52	39,372	-0.49(-1.97%)
May 12, 2009	24.88	25.11	24.76	25.02	110,439	+0.47(+1.90%)
May 11, 2009	24.43	24.63	24.43	24.55	27,381	-0.31(-1.26%)
May 08, 2009	24.71	24.86	24.53	24.86	111,150	+0.46(+1.89%)
May 07, 2009	25.12	25.12	24.33	24.40	102,076	-0.69(-2.76%)
May 06, 2009	25.18	25.18	24.82	25.10	40,356	+0.45(+1.83%)
May 05, 2009	24.59	24.77	24.53	24.65	53,723	-0.20(-0.79%)
May 04, 2009	24.31	24.84	24.19	24.84	25,418	+0.64(+2.62%)
May 01, 2009	24.04	24.21	23.74	24.21	123,932	+0.43(+1.80%)
Apr 30, 2009	24.22	24.22	23.66	23.78	57,012	-0.15(-0.62%)
Apr 29, 2009	24.12	24.23	23.89	23.93	36,392	+0.27(+1.14%)
Apr 28, 2009	23.77	23.81	23.19	23.66	21,735	+0.10(+0.40%)
Apr 27, 2009	23.53	23.83	23.35	23.56	70,678	-0.32(-1.35%)
Apr 24, 2009	24.14	24.14	23.73	23.88	50,157	+0.16(+0.67%)
Apr 23, 2009	23.58	23.73	23.36	23.73	32,923	+0.29(+1.22%)
Apr 22, 2009	23.48	23.90	23.44	23.44	18,780	-0.29(-1.20%)
Apr 21, 2009	23.42	23.79	23.10	23.73	98,367	+0.18(+0.75%)
Apr 20, 2009	23.88	23.88	23.46	23.55	36,951	-0.82(-3.36%)
Apr 17, 2009	24.59	24.59	24.30	24.37	23,020	+0.01(+0.04%)
Apr 16, 2009	24.31	24.48	24.13	24.36	31,026	+0.28(+1.17%)
Apr 15, 2009	24.02	24.11	23.87	24.07	29,070	+0.31(+1.29%)
Apr 14, 2009	24.22	24.22	23.73	23.77	24,072	-0.48(-1.96%)
Apr 13, 2009	23.92	24.42	23.85	24.24	60,758	+0.14(+0.57%)
Apr 09, 2009	24.34	24.34	23.79	24.11	217,842	+0.29(+1.22%)
Apr 08, 2009	24.03	24.10	23.66	23.82	630,581	-0.02(-0.09%)
Apr 07, 2009	23.82	24.05	23.68	23.84	40,613	-0.42(-1.75%)
Apr 06, 2009	23.89	24.43	23.89	24.26	55,807	-0.10(-0.39%)
Apr 03, 2009	24.37	24.43	24.09	24.36	64,996	-0.14(-0.58%)
Apr 02, 2009	24.21	24.83	23.85	24.50	60,565	+0.51(+2.12%)

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.