Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.94	24.14	23.17	23.45	398,215	-0.41(-1.73%)
Jun 29, 2009	23.98	24.24	23.63	23.86	222,973	+0.01(+0.04%)
Jun 26, 2009	23.72	24.11	23.69	23.85	672,337	+0.09(+0.39%)
Jun 25, 2009	23.64	23.90	23.38	23.76	251,322	+0.16(+0.66%)
Jun 24, 2009	23.56	24.11	23.31	23.60	340,339	+0.20(+0.86%)
Jun 23, 2009	23.75	24.01	23.24	23.40	364,896	-0.37(-1.54%)
Jun 22, 2009	24.67	24.67	23.77	23.77	189,870	-0.35(-1.44%)
Jun 19, 2009	24.47	24.78	24.07	24.12	232,023	-0.20(-0.83%)
Jun 18, 2009	24.14	24.37	23.79	24.32	241,593	+0.32(+1.34%)
Jun 17, 2009	24.03	24.14	23.73	24.00	353,178	+0.15(+0.61%)
Jun 16, 2009	24.11	24.14	23.47	23.85	375,003	-0.06(-0.27%)
Jun 15, 2009	23.60	24.02	23.35	23.92	482,168	+0.09(+0.38%)
Jun 12, 2009	23.53	23.88	23.26	23.82	341,570	-0.13(-0.54%)
Jun 11, 2009	24.14	24.54	23.76	23.95	394,881	-0.09(-0.38%)
Jun 10, 2009	24.35	24.70	23.78	24.04	262,213	-0.09(-0.38%)
Jun 09, 2009	24.19	24.63	23.96	24.14	244,822	+0.10(+0.42%)
Jun 08, 2009	23.83	24.36	23.69	24.03	198,918	-0.05(-0.23%)
Jun 05, 2009	23.88	24.70	23.62	24.09	229,110	+0.38(+1.58%)
Jun 04, 2009	23.76	24.21	23.30	23.71	226,916	-0.14(-0.58%)
Jun 03, 2009	23.86	24.02	23.55	23.85	324,544	+0.34(+1.44%)
Jun 02, 2009	23.60	23.72	23.16	23.51	237,140	-0.15(-0.62%)
Jun 01, 2009	22.88	23.69	22.40	23.66	283,577	+0.97(+4.28%)
May 29, 2009	22.24	22.69	21.65	22.69	262,534	+0.63(+2.86%)
May 28, 2009	21.20	22.13	21.20	22.06	457,757	+0.92(+4.33%)
May 27, 2009	20.98	21.58	20.78	21.14	244,952	+0.18(+0.87%)
May 26, 2009	20.17	21.22	20.15	20.96	271,875	+0.54(+2.63%)
May 22, 2009	20.63	20.63	20.11	20.42	138,873	-0.05(-0.22%)
May 21, 2009	20.76	20.88	20.17	20.47	175,548	-0.44(-2.09%)
May 20, 2009	21.61	21.75	20.85	20.90	302,598	-0.50(-2.34%)
May 19, 2009	21.20	21.67	21.08	21.41	458,839	+0.05(+0.26%)
May 18, 2009	20.80	21.40	20.65	21.35	146,018	+0.68(+3.30%)
May 15, 2009	20.56	21.01	20.29	20.67	273,483	+0.13(+0.62%)
May 14, 2009	20.00	20.85	19.87	20.54	490,283	+0.66(+3.34%)
May 13, 2009	21.61	21.61	19.71	19.88	446,847	-1.36(-6.42%)
May 12, 2009	22.40	22.40	20.82	21.24	252,212	-0.54(-2.46%)
May 11, 2009	22.23	22.33	21.52	21.78	474,462	-0.76(-3.39%)
May 08, 2009	21.71	22.54	21.71	22.54	216,102	+1.14(+5.31%)
May 07, 2009	22.61	23.09	21.26	21.41	540,906	-1.15(-5.08%)
May 06, 2009	21.86	22.74	21.63	22.55	546,826	+0.97(+4.51%)
May 05, 2009	21.88	21.97	21.30	21.58	378,123	-0.33(-1.53%)
May 04, 2009	21.78	21.93	20.67	21.91	374,015	+1.09(+5.23%)
May 01, 2009	21.58	21.60	20.80	20.82	369,599	-0.72(-3.34%)
Apr 30, 2009	21.37	21.87	21.00	21.54	603,547	+0.44(+2.07%)
Apr 29, 2009	20.79	21.52	20.57	21.10	523,073	+0.50(+2.43%)
Apr 28, 2009	20.39	20.92	20.04	20.60	454,117	+0.24(+1.16%)
Apr 27, 2009	20.48	21.03	20.19	20.37	499,314	-0.36(-1.76%)
Apr 24, 2009	20.30	21.04	20.21	20.73	421,791	+0.48(+2.38%)
Apr 23, 2009	20.38	20.63	19.97	20.25	443,425	+0.03(+0.13%)
Apr 22, 2009	19.69	20.74	19.21	20.22	525,241	+0.18(+0.91%)
Apr 21, 2009	18.96	20.15	18.31	20.04	664,592	+1.53(+8.26%)
Apr 20, 2009	18.51	18.96	18.22	18.51	501,511	-0.25(-1.36%)
Apr 17, 2009	18.83	18.83	18.14	18.77	411,499	+0.48(+2.64%)
Apr 16, 2009	17.34	18.45	17.34	18.28	446,440	+0.28(+1.57%)
Apr 15, 2009	17.29	18.27	17.28	18.00	287,973	+0.02(+0.10%)
Apr 14, 2009	17.93	18.08	17.61	17.98	550,706	-0.20(-1.10%)
Apr 13, 2009	17.32	18.65	17.32	18.18	745,477	-0.02(-0.10%)
Apr 09, 2009	16.36	18.28	16.08	18.20	1,383,825	+0.88(+5.09%)
Apr 08, 2009	17.10	17.32	16.77	17.32	885,293	+0.38(+2.26%)
Apr 07, 2009	18.58	18.90	16.43	16.94	1,926,072	-5.29(-23.78%)
Apr 06, 2009	22.39	22.56	21.74	22.22	434,982	-0.28(-1.25%)
Apr 03, 2009	21.82	22.61	21.24	22.51	391,871	+0.68(+3.13%)
Apr 02, 2009	20.53	22.24	20.43	21.82	250,436	+1.62(+8.01%)

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.