Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.43	22.51	22.02	22.28	64,265	-0.16(-0.70%)
Jun 29, 2009	22.07	22.44	22.07	22.44	49,114	+0.13(+0.57%)
Jun 26, 2009	22.26	22.34	22.14	22.31	39,048	+0.29(+1.32%)
Jun 25, 2009	22.16	22.22	22.02	22.02	66,302	+0.33(+1.54%)
Jun 24, 2009	21.65	22.03	21.65	21.69	80,357	+0.04(+0.20%)
Jun 23, 2009	21.41	21.98	21.37	21.65	61,119	+0.33(+1.54%)
Jun 22, 2009	22.52	22.54	21.32	21.32	100,655	-1.24(-5.48%)
Jun 19, 2009	22.53	22.92	22.50	22.56	55,446	+0.03(+0.13%)
Jun 18, 2009	22.50	22.65	22.37	22.53	49,738	+0.07(+0.30%)
Jun 17, 2009	22.56	22.63	22.24	22.46	85,795	+0.11(+0.49%)
Jun 16, 2009	23.30	23.30	22.33	22.35	65,113	-0.29(-1.28%)
Jun 15, 2009	23.10	23.10	22.53	22.64	249,168	-0.61(-2.63%)
Jun 12, 2009	23.17	23.25	22.91	23.25	80,245	-0.03(-0.13%)
Jun 11, 2009	23.12	23.58	23.12	23.28	44,452	+0.32(+1.40%)
Jun 10, 2009	23.04	23.07	22.65	22.96	51,978	+0.03(+0.13%)
Jun 09, 2009	22.76	23.02	22.66	22.93	66,296	+0.36(+1.61%)
Jun 08, 2009	22.41	22.64	22.26	22.57	71,796	-0.10(-0.45%)
Jun 05, 2009	22.96	22.96	22.51	22.67	46,235	-0.31(-1.35%)
Jun 04, 2009	22.87	23.11	22.73	22.98	50,958	+0.05(+0.24%)
Jun 03, 2009	23.27	23.27	22.65	22.93	75,606	-0.46(-1.97%)
Jun 02, 2009	23.09	23.42	23.09	23.39	128,065	+0.56(+2.44%)
Jun 01, 2009	22.97	23.13	22.81	22.83	31,939	+0.33(+1.48%)
May 29, 2009	22.28	22.53	22.28	22.50	48,205	+0.40(+1.82%)
May 28, 2009	22.17	22.23	21.84	22.09	41,839	+0.10(+0.46%)
May 27, 2009	22.28	22.34	21.93	21.99	48,055	-0.41(-1.81%)
May 26, 2009	21.86	22.41	21.76	22.40	58,778	+0.39(+1.79%)
May 22, 2009	21.92	22.10	21.92	22.00	66,076	+0.08(+0.36%)
May 21, 2009	21.89	21.94	21.66	21.93	40,948	-0.01(-0.06%)
May 20, 2009	22.01	22.18	21.88	21.94	69,121	+0.24(+1.09%)
May 19, 2009	21.77	21.88	21.49	21.70	382,618	+0.12(+0.56%)
May 18, 2009	21.13	21.58	21.12	21.58	38,610	+0.48(+2.30%)
May 15, 2009	21.16	21.42	20.64	21.09	92,125	-0.06(-0.29%)
May 14, 2009	20.83	21.22	20.83	21.16	62,529	+0.24(+1.13%)
May 13, 2009	21.02	21.02	20.68	20.92	117,098	-0.46(-2.15%)
May 12, 2009	21.31	21.61	21.16	21.38	49,609	+0.30(+1.44%)
May 11, 2009	22.08	22.08	21.08	21.08	61,114	-0.60(-2.77%)
May 08, 2009	21.17	21.74	21.17	21.68	71,281	+0.83(+3.98%)
May 07, 2009	21.22	21.45	20.78	20.85	77,847	-0.34(-1.60%)
May 06, 2009	20.93	21.28	20.84	21.19	50,873	+0.44(+2.10%)
May 05, 2009	20.81	20.88	20.63	20.75	64,600	-0.01(-0.06%)
May 04, 2009	20.81	20.82	20.71	20.76	84,826	+0.75(+3.76%)
May 01, 2009	19.89	20.10	19.89	20.01	67,341	+0.19(+0.95%)
Apr 30, 2009	19.85	20.14	19.75	19.82	74,719	+0.00(+0.00%)
Apr 29, 2009	19.64	19.97	19.64	19.82	56,948	+0.37(+1.90%)
Apr 28, 2009	19.31	19.56	19.20	19.45	46,113	-0.02(-0.12%)
Apr 27, 2009	19.65	19.73	19.43	19.48	43,040	-0.27(-1.35%)
Apr 24, 2009	19.70	19.92	19.68	19.74	102,478	+0.23(+1.18%)
Apr 23, 2009	19.34	19.57	19.26	19.51	43,830	+0.36(+1.87%)
Apr 22, 2009	18.97	19.39	18.97	19.16	49,747	-0.04(-0.19%)
Apr 21, 2009	18.72	19.27	18.72	19.19	59,200	+0.22(+1.15%)
Apr 20, 2009	19.25	19.25	18.91	18.97	114,445	-0.69(-3.48%)
Apr 17, 2009	19.67	19.72	19.55	19.66	61,746	-0.04(-0.18%)
Apr 16, 2009	19.59	19.97	19.42	19.69	127,807	+0.15(+0.78%)
Apr 15, 2009	19.24	19.54	19.19	19.54	30,413	+0.34(+1.77%)
Apr 14, 2009	19.21	19.31	19.18	19.20	46,252	-0.19(-0.97%)
Apr 13, 2009	19.00	19.39	18.91	19.39	44,051	+0.50(+2.63%)
Apr 09, 2009	18.76	18.93	18.76	18.89	41,242	+0.56(+3.08%)
Apr 08, 2009	18.34	18.58	18.28	18.33	33,178	-0.02(-0.10%)
Apr 07, 2009	18.52	18.52	18.30	18.35	26,335	-0.36(-1.94%)
Apr 06, 2009	18.70	18.71	18.44	18.71	46,150	-0.29(-1.53%)
Apr 03, 2009	18.86	19.00	18.70	19.00	35,610	+0.32(+1.72%)
Apr 02, 2009	18.55	19.01	18.53	18.68	64,903	+0.50(+2.73%)

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.