Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.61	21.69	20.83	21.24	1,253,184	-0.18(-0.84%)
Jun 29, 2009	21.29	21.71	20.98	21.42	699,554	+0.14(+0.66%)
Jun 26, 2009	21.12	21.47	20.89	21.28	1,365,351	+0.10(+0.47%)
Jun 25, 2009	21.12	21.28	20.90	21.18	678,104	+0.40(+1.92%)
Jun 24, 2009	20.47	21.13	20.39	20.78	814,052	+0.46(+2.26%)
Jun 23, 2009	20.52	20.66	20.11	20.32	737,692	-0.07(-0.34%)
Jun 22, 2009	21.25	21.29	20.37	20.39	892,894	-1.04(-4.85%)
Jun 19, 2009	21.77	21.77	21.18	21.43	702,524	+0.02(+0.09%)
Jun 18, 2009	21.14	21.57	20.73	21.41	1,102,223	+0.33(+1.57%)
Jun 17, 2009	20.90	21.30	20.76	21.08	543,947	-0.13(-0.61%)
Jun 16, 2009	21.51	21.85	21.01	21.21	596,456	-0.30(-1.39%)
Jun 15, 2009	22.19	22.19	21.31	21.51	921,758	-0.87(-3.89%)
Jun 12, 2009	22.95	23.14	21.94	22.38	1,296,537	-0.98(-4.20%)
Jun 11, 2009	22.96	23.48	22.91	23.36	995,291	+0.55(+2.41%)
Jun 10, 2009	23.24	23.37	22.50	22.81	572,736	-0.32(-1.38%)
Jun 09, 2009	22.69	23.30	22.52	23.13	1,025,714	+0.52(+2.30%)
Jun 08, 2009	22.33	22.74	22.06	22.61	1,473,286	-0.41(-1.78%)
Jun 05, 2009	23.94	23.95	22.82	23.02	1,359,622	-0.53(-2.25%)
Jun 04, 2009	23.23	23.62	22.89	23.55	1,634,670	+0.54(+2.35%)
Jun 03, 2009	22.65	23.69	22.65	23.01	3,038,938	-1.61(-6.54%)
Jun 02, 2009	24.92	25.88	24.51	24.62	2,595,979	-0.35(-1.40%)
Jun 01, 2009	24.54	25.46	24.54	24.97	1,667,789	+0.78(+3.22%)
May 29, 2009	24.20	24.50	23.68	24.19	1,102,788	+0.12(+0.50%)
May 28, 2009	23.28	24.13	22.75	24.07	1,064,155	+1.05(+4.56%)
May 27, 2009	23.37	23.79	22.96	23.02	1,007,780	-0.36(-1.54%)
May 26, 2009	22.05	23.58	22.03	23.38	1,183,890	+1.09(+4.89%)
May 22, 2009	23.22	23.33	22.23	22.29	960,550	-0.88(-3.80%)
May 21, 2009	23.03	23.41	22.78	23.17	1,393,397	-0.07(-0.30%)
May 20, 2009	22.87	23.88	22.76	23.24	2,146,314	+0.45(+1.97%)
May 19, 2009	21.69	23.03	21.39	22.79	1,607,874	+1.11(+5.12%)
May 18, 2009	21.39	21.74	20.97	21.68	1,218,780	+0.48(+2.26%)
May 15, 2009	21.34	21.79	21.12	21.20	1,061,129	-0.14(-0.66%)
May 14, 2009	20.77	21.64	20.77	21.34	1,006,636	+0.57(+2.74%)
May 13, 2009	21.20	21.26	20.47	20.77	1,112,161	-0.69(-3.22%)
May 12, 2009	22.13	22.35	20.92	21.46	1,850,254	-0.61(-2.76%)
May 11, 2009	22.50	22.54	21.86	22.07	1,135,425	-0.87(-3.79%)
May 08, 2009	22.36	22.98	21.90	22.94	1,279,308	+0.95(+4.32%)
May 07, 2009	24.11	24.11	21.66	21.99	1,698,896	-1.61(-6.82%)
May 06, 2009	23.96	24.05	23.15	23.60	1,462,077	+0.00(+0.00%)
May 05, 2009	24.24	24.61	23.21	23.60	2,227,894	-0.77(-3.16%)
May 04, 2009	24.24	24.41	24.18	24.37	1,817,572	+1.37(+5.96%)
May 01, 2009	22.37	23.04	22.35	23.00	1,138,930	+0.26(+1.14%)
Apr 30, 2009	22.77	23.77	22.08	22.74	2,063,941	+0.18(+0.80%)
Apr 29, 2009	21.35	22.89	20.90	22.56	1,937,995	+1.22(+5.72%)
Apr 28, 2009	20.72	21.61	20.33	21.34	1,586,092	+0.48(+2.30%)
Apr 27, 2009	20.08	21.04	19.85	20.86	927,718	+0.44(+2.15%)
Apr 24, 2009	20.29	20.55	19.78	20.42	683,798	+0.37(+1.85%)
Apr 23, 2009	20.00	20.16	19.33	20.05	1,604,596	-0.01(-0.05%)
Apr 22, 2009	19.01	20.52	19.00	20.06	1,101,523	+0.85(+4.42%)
Apr 21, 2009	19.55	19.83	18.92	19.21	1,701,876	-0.36(-1.84%)
Apr 20, 2009	20.23	20.27	19.31	19.57	813,538	-1.06(-5.14%)
Apr 17, 2009	21.20	21.28	20.48	20.63	832,083	-0.60(-2.83%)
Apr 16, 2009	19.84	21.28	19.82	21.23	1,046,154	+1.57(+7.99%)
Apr 15, 2009	19.19	19.71	19.07	19.66	683,907	+0.36(+1.87%)
Apr 14, 2009	19.24	19.57	19.06	19.30	798,745	-0.12(-0.62%)
Apr 13, 2009	19.69	19.71	19.17	19.42	711,364	-0.39(-1.97%)
Apr 09, 2009	19.64	19.89	19.47	19.81	990,845	+0.60(+3.12%)
Apr 08, 2009	19.00	19.30	18.61	19.21	1,496,952	+0.39(+2.07%)
Apr 07, 2009	19.05	19.46	18.71	18.82	1,191,734	-0.81(-4.13%)
Apr 06, 2009	20.16	20.50	19.29	19.63	1,696,019	-1.03(-4.99%)
Apr 03, 2009	20.67	20.80	19.96	20.66	1,102,408	-0.07(-0.34%)
Apr 02, 2009	19.94	21.09	19.94	20.73	836,799	+1.16(+5.93%)

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.