Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	20.22	20.52	20.11	20.30	889,460	-0.16(-0.76%)
Jun 29, 2009	20.17	20.49	20.15	20.45	431,952	+0.05(+0.25%)
Jun 26, 2009	20.54	20.54	20.33	20.40	591,829	-0.15(-0.72%)
Jun 25, 2009	20.21	20.62	20.17	20.55	873,699	+0.60(+3.01%)
Jun 24, 2009	20.13	20.34	19.85	19.95	814,962	+0.10(+0.49%)
Jun 23, 2009	19.76	19.99	19.70	19.85	652,083	+0.36(+1.83%)
Jun 22, 2009	19.91	19.91	19.48	19.50	920,257	-0.72(-3.56%)
Jun 19, 2009	20.33	20.33	20.07	20.22	652,919	+0.02(+0.11%)
Jun 18, 2009	20.18	20.37	20.07	20.19	936,192	-0.27(-1.30%)
Jun 17, 2009	20.31	20.57	20.10	20.46	733,351	+0.16(+0.80%)
Jun 16, 2009	20.64	20.72	20.29	20.30	1,191,797	-0.47(-2.25%)
Jun 15, 2009	21.17	21.17	20.58	20.77	725,219	-0.64(-2.98%)
Jun 12, 2009	21.37	21.43	21.14	21.40	885,229	-0.34(-1.57%)
Jun 11, 2009	21.69	22.03	21.56	21.74	1,124,998	-0.12(-0.54%)
Jun 10, 2009	21.99	22.03	21.62	21.86	1,691,355	-0.06(-0.27%)
Jun 09, 2009	21.82	22.06	21.69	21.92	1,507,866	-0.09(-0.40%)
Jun 08, 2009	21.76	22.19	21.69	22.01	2,169,573	+0.06(+0.27%)
Jun 05, 2009	21.80	22.16	21.74	21.95	1,601,851	-0.05(-0.24%)
Jun 04, 2009	22.18	22.18	21.86	22.00	896,526	+0.14(+0.64%)
Jun 03, 2009	21.91	22.00	21.60	21.86	989,768	-0.13(-0.61%)
Jun 02, 2009	21.99	22.14	21.77	22.00	1,281,260	-0.08(-0.37%)
Jun 01, 2009	21.69	22.22	21.51	22.08	2,130,162	+0.55(+2.55%)
May 29, 2009	21.14	21.58	21.14	21.53	734,738	+0.07(+0.35%)
May 28, 2009	21.23	21.53	21.08	21.46	1,281,499	+0.59(+2.81%)
May 27, 2009	20.89	21.26	20.83	20.87	995,532	-0.58(-2.70%)
May 26, 2009	20.91	21.50	20.56	21.45	1,541,714	+0.33(+1.54%)
May 22, 2009	21.21	21.42	21.09	21.12	969,085	+0.60(+2.93%)
May 21, 2009	20.44	20.72	20.36	20.52	1,157,984	-0.24(-1.18%)
May 20, 2009	21.04	21.32	20.72	20.77	1,319,439	-0.21(-0.99%)
May 19, 2009	20.99	21.19	20.87	20.97	1,216,546	-0.47(-2.18%)
May 18, 2009	21.02	21.48	21.02	21.44	2,042,172	+0.28(+1.33%)
May 15, 2009	21.31	21.63	21.03	21.16	1,578,698	-0.02(-0.10%)
May 14, 2009	21.12	21.37	20.95	21.18	912,257	+0.08(+0.39%)
May 13, 2009	21.52	21.52	20.94	21.10	2,964,799	-0.81(-3.69%)
May 12, 2009	21.69	22.10	21.54	21.91	890,078	+0.18(+0.82%)
May 11, 2009	21.88	21.95	21.51	21.73	760,023	-0.44(-1.97%)
May 08, 2009	22.02	22.32	21.92	22.17	1,041,858	-0.12(-0.53%)
May 07, 2009	22.99	22.99	22.03	22.29	1,658,213	-0.62(-2.69%)
May 06, 2009	22.64	22.96	22.58	22.90	1,917,108	+0.42(+1.88%)
May 05, 2009	22.29	22.54	22.27	22.48	1,585,588	+0.03(+0.13%)
May 04, 2009	21.90	22.48	21.89	22.45	1,086,276	+0.75(+3.45%)
May 01, 2009	21.30	21.77	21.28	21.70	1,369,204	+0.15(+0.69%)
Apr 30, 2009	21.69	21.95	21.49	21.55	1,933,473	+0.71(+3.42%)
Apr 29, 2009	20.32	21.05	20.32	20.84	1,828,581	+0.34(+1.66%)
Apr 28, 2009	20.05	20.56	20.03	20.50	1,755,577	-0.01(-0.04%)
Apr 27, 2009	20.50	20.86	20.38	20.51	802,996	-0.49(-2.33%)
Apr 24, 2009	20.74	21.21	20.54	21.00	1,919,527	+0.08(+0.39%)
Apr 23, 2009	21.03	21.03	20.60	20.91	2,035,382	-0.10(-0.49%)
Apr 22, 2009	20.51	21.37	20.40	21.02	2,087,746	+0.07(+0.35%)
Apr 21, 2009	20.40	21.00	20.35	20.94	3,254,327	+0.18(+0.86%)
Apr 20, 2009	21.26	21.26	20.65	20.77	1,065,288	-0.37(-1.75%)
Apr 17, 2009	21.13	21.26	20.87	21.14	830,866	+0.50(+2.41%)
Apr 16, 2009	20.40	20.74	20.33	20.64	862,548	-0.05(-0.25%)
Apr 15, 2009	20.33	20.69	20.30	20.69	925,488	+0.46(+2.27%)
Apr 14, 2009	20.14	20.63	20.14	20.23	1,423,682	-0.85(-4.05%)
Apr 13, 2009	20.88	21.29	20.68	21.08	853,199	+0.05(+0.25%)
Apr 09, 2009	20.87	21.03	20.75	21.03	969,765	+0.47(+2.31%)
Apr 08, 2009	20.39	20.80	20.36	20.56	1,675,005	+0.35(+1.72%)
Apr 07, 2009	20.41	20.45	20.03	20.21	2,218,041	+0.02(+0.11%)
Apr 06, 2009	20.26	20.26	19.91	20.19	2,359,381	-0.55(-2.65%)
Apr 03, 2009	20.65	21.01	20.55	20.74	1,569,012	-0.28(-1.34%)
Apr 02, 2009	20.26	21.20	20.25	21.02	2,438,231	+1.81(+9.42%)

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.