Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.80	25.87	25.54	25.70	233,161	+0.03(+0.13%)
Jun 29, 2009	25.67	25.76	25.49	25.67	56,641	+0.13(+0.52%)
Jun 26, 2009	25.77	27.02	25.25	25.54	669,681	-0.24(-0.92%)
Jun 25, 2009	24.55	25.78	24.43	25.78	169,262	+1.62(+6.71%)
Jun 24, 2009	23.74	24.35	23.25	24.16	79,270	+0.99(+4.27%)
Jun 23, 2009	23.62	23.62	23.07	23.17	170,231	-0.56(-2.36%)
Jun 22, 2009	23.87	24.12	23.67	23.73	317,679	-0.69(-2.81%)
Jun 19, 2009	23.74	24.53	23.74	24.41	111,194	+0.61(+2.58%)
Jun 18, 2009	23.68	23.85	23.42	23.80	165,904	+0.44(+1.86%)
Jun 17, 2009	23.42	23.71	22.47	23.36	164,061	-0.36(-1.53%)
Jun 16, 2009	24.25	24.56	23.51	23.73	136,803	-0.63(-2.60%)
Jun 15, 2009	25.07	25.07	24.05	24.36	111,714	-0.76(-3.02%)
Jun 12, 2009	25.32	25.32	24.82	25.12	109,316	-0.09(-0.34%)
Jun 11, 2009	25.32	25.36	24.84	25.20	253,698	+0.07(+0.29%)
Jun 10, 2009	25.18	25.47	24.94	25.13	388,422	+0.09(+0.34%)
Jun 09, 2009	25.26	25.26	24.62	25.05	275,946	-0.03(-0.13%)
Jun 08, 2009	25.07	25.33	24.86	25.08	452,679	+0.09(+0.34%)
Jun 05, 2009	24.65	25.63	24.37	24.99	785,154	+0.80(+3.32%)
Jun 04, 2009	23.66	24.28	23.40	24.19	129,126	+0.60(+2.54%)
Jun 03, 2009	24.43	24.43	23.40	23.59	317,316	-1.09(-4.41%)
Jun 02, 2009	23.36	24.72	23.36	24.68	290,874	+1.04(+4.41%)
Jun 01, 2009	22.98	23.89	22.98	23.63	173,477	+0.72(+3.13%)
May 29, 2009	22.73	23.23	22.68	22.92	108,437	+0.45(+1.99%)
May 28, 2009	22.18	22.51	22.02	22.47	223,746	+0.54(+2.46%)
May 27, 2009	22.21	22.57	21.70	21.93	189,579	-0.26(-1.19%)
May 26, 2009	21.57	22.36	21.37	22.19	180,004	+0.61(+2.81%)
May 22, 2009	21.02	21.87	20.77	21.59	240,299	+0.59(+2.79%)
May 21, 2009	21.10	21.33	20.83	21.00	153,284	-0.68(-3.13%)
May 20, 2009	21.34	21.83	21.34	21.68	295,269	+0.31(+1.45%)
May 19, 2009	20.61	21.43	20.53	21.37	252,374	+0.54(+2.60%)
May 18, 2009	20.49	20.93	20.31	20.83	166,707	+0.40(+1.97%)
May 15, 2009	19.31	20.69	19.31	20.43	442,249	+1.03(+5.30%)
May 14, 2009	19.23	19.44	18.92	19.40	186,422	+0.18(+0.93%)
May 13, 2009	19.36	19.60	19.22	19.22	332,452	-0.42(-2.15%)
May 12, 2009	19.81	19.90	19.35	19.64	371,280	+0.08(+0.40%)
May 11, 2009	20.06	20.10	19.22	19.56	407,280	-1.18(-5.69%)
May 08, 2009	21.02	21.66	20.52	20.74	495,588	-2.85(-12.07%)
May 07, 2009	23.13	23.65	23.02	23.59	632,313	+0.67(+2.93%)
May 06, 2009	23.03	23.13	22.59	22.92	334,432	+0.11(+0.46%)
May 05, 2009	22.40	22.94	22.05	22.81	362,175	+0.50(+2.25%)
May 04, 2009	21.53	22.40	21.21	22.31	487,377	+0.78(+3.64%)
May 01, 2009	20.63	21.76	20.27	21.53	319,601	+1.09(+5.35%)
Apr 30, 2009	21.40	21.40	19.91	20.43	530,925	-0.70(-3.31%)
Apr 29, 2009	21.02	21.25	20.74	21.13	782,410	+0.41(+1.97%)
Apr 28, 2009	20.40	21.36	20.17	20.72	1,295,163	+0.29(+1.42%)
Apr 27, 2009	21.96	21.96	19.99	20.43	2,153,888	-3.34(-14.03%)
Apr 24, 2009	23.90	24.02	23.51	23.77	263,016	+0.42(+1.78%)
Apr 23, 2009	21.01	23.85	21.01	23.35	526,023	+2.41(+11.52%)
Apr 22, 2009	20.93	21.28	20.68	20.94	293,277	+0.12(+0.57%)
Apr 21, 2009	20.54	20.99	20.26	20.82	200,450	+0.32(+1.58%)
Apr 20, 2009	20.23	20.69	19.79	20.50	190,238	-0.02(-0.10%)
Apr 17, 2009	20.95	20.95	20.26	20.52	183,515	-0.44(-2.08%)
Apr 16, 2009	20.69	21.62	20.66	20.95	274,979	+0.33(+1.60%)
Apr 15, 2009	20.41	20.63	20.18	20.62	388,308	-0.16(-0.76%)
Apr 14, 2009	21.76	21.78	20.74	20.78	50,524	-1.23(-5.57%)
Apr 13, 2009	21.29	22.01	20.93	22.01	53,575	+0.78(+3.66%)
Apr 09, 2009	20.56	22.01	20.56	21.23	86,866	+0.85(+4.17%)
Apr 08, 2009	20.56	20.72	20.15	20.38	31,012	+0.00(+0.00%)
Apr 07, 2009	20.48	20.71	20.27	20.38	71,195	-0.32(-1.56%)
Apr 06, 2009	21.02	21.16	20.44	20.70	104,665	-0.44(-2.09%)
Apr 03, 2009	20.04	21.40	20.04	21.14	62,516	+0.76(+3.72%)
Apr 02, 2009	19.32	20.86	19.28	20.39	128,269	+1.18(+6.14%)

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.