Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.03	21.30	20.82	20.90	881,476	-0.22(-1.05%)
Jun 29, 2009	20.68	21.22	20.51	21.12	576,399	+0.42(+2.05%)
Jun 26, 2009	20.34	20.79	20.12	20.69	1,933,776	+0.14(+0.68%)
Jun 25, 2009	20.25	20.66	20.18	20.55	728,728	+0.45(+2.24%)
Jun 24, 2009	20.37	20.62	19.98	20.10	716,117	-0.04(-0.20%)
Jun 23, 2009	20.17	20.42	19.91	20.15	459,930	+0.00(+0.00%)
Jun 22, 2009	21.15	21.17	20.14	20.15	705,067	-1.33(-6.20%)
Jun 19, 2009	21.79	22.03	21.26	21.48	424,229	-0.07(-0.30%)
Jun 18, 2009	21.31	21.67	21.11	21.54	418,742	+0.19(+0.88%)
Jun 17, 2009	21.31	21.74	20.80	21.36	548,603	-0.01(-0.04%)
Jun 16, 2009	22.11	22.25	21.36	21.36	551,245	-0.64(-2.90%)
Jun 15, 2009	22.68	22.68	21.69	22.00	423,089	-0.96(-4.20%)
Jun 12, 2009	23.16	23.23	22.61	22.96	391,792	-0.47(-1.99%)
Jun 11, 2009	22.73	23.57	22.69	23.43	740,090	+0.71(+3.13%)
Jun 10, 2009	23.10	23.28	22.25	22.72	612,527	-0.20(-0.86%)
Jun 09, 2009	22.99	23.12	22.61	22.92	751,252	+0.11(+0.47%)
Jun 08, 2009	22.95	23.05	22.75	22.81	1,225,289	-0.89(-3.76%)
Jun 05, 2009	23.92	24.10	23.47	23.70	829,406	-0.05(-0.21%)
Jun 04, 2009	23.55	23.79	23.22	23.75	729,611	+0.32(+1.36%)
Jun 03, 2009	23.86	23.96	23.10	23.43	867,053	-0.66(-2.75%)
Jun 02, 2009	24.00	24.52	24.00	24.09	1,228,550	-0.19(-0.77%)
Jun 01, 2009	23.48	24.36	23.41	24.28	901,491	+1.22(+5.28%)
May 29, 2009	22.92	23.14	22.65	23.06	691,081	+0.29(+1.26%)
May 28, 2009	22.51	22.98	22.23	22.78	731,051	+0.38(+1.68%)
May 27, 2009	22.80	23.01	22.33	22.40	801,890	-0.51(-2.25%)
May 26, 2009	22.03	23.15	21.89	22.92	1,030,693	+0.60(+2.71%)
May 22, 2009	22.56	22.60	22.16	22.31	755,975	-0.20(-0.91%)
May 21, 2009	22.92	22.96	22.27	22.52	1,160,244	-0.83(-3.54%)
May 20, 2009	22.43	24.08	22.39	23.34	2,285,567	+1.23(+5.54%)
May 19, 2009	22.14	22.55	21.95	22.11	804,617	-0.21(-0.95%)
May 18, 2009	21.96	22.34	21.65	22.33	974,828	+0.54(+2.48%)
May 15, 2009	21.11	21.84	20.92	21.79	1,403,697	+0.38(+1.79%)
May 14, 2009	20.90	21.60	20.49	21.40	729,798	+0.69(+3.31%)
May 13, 2009	21.44	21.61	20.50	20.72	769,481	-1.15(-5.27%)
May 12, 2009	22.11	22.22	21.37	21.87	702,350	-0.02(-0.11%)
May 11, 2009	22.15	22.37	21.76	21.89	480,422	-0.83(-3.63%)
May 08, 2009	21.96	22.77	21.89	22.72	461,940	+1.19(+5.54%)
May 07, 2009	23.14	23.14	21.45	21.53	771,359	-1.08(-4.77%)
May 06, 2009	23.23	23.24	22.30	22.61	1,016,683	-0.25(-1.11%)
May 05, 2009	23.19	23.38	22.66	22.86	759,255	-0.38(-1.62%)
May 04, 2009	23.12	23.23	23.01	23.23	822,595	+1.23(+5.61%)
May 01, 2009	22.08	22.22	21.74	22.00	907,159	+0.08(+0.37%)
Apr 30, 2009	21.70	22.73	21.58	21.92	1,266,391	+0.39(+1.82%)
Apr 29, 2009	21.09	21.70	20.90	21.53	803,336	+0.43(+2.05%)
Apr 28, 2009	21.75	21.75	20.73	21.09	1,445,116	-0.97(-4.41%)
Apr 27, 2009	21.92	22.43	21.85	22.07	1,346,265	-0.16(-0.74%)
Apr 24, 2009	21.24	22.32	21.24	22.23	1,105,588	+1.18(+5.63%)
Apr 23, 2009	20.86	21.20	20.55	21.04	621,508	+0.20(+0.98%)
Apr 22, 2009	20.42	21.48	20.20	20.84	724,910	+0.04(+0.20%)
Apr 21, 2009	19.97	20.80	19.95	20.80	1,362,612	+0.59(+2.91%)
Apr 20, 2009	21.40	21.49	20.14	20.21	854,007	-1.46(-6.75%)
Apr 17, 2009	21.67	21.80	21.20	21.67	859,470	-0.02(-0.11%)
Apr 16, 2009	20.77	21.91	20.70	21.70	936,615	+0.96(+4.65%)
Apr 15, 2009	20.67	20.79	19.34	20.73	1,532,166	-0.75(-3.50%)
Apr 14, 2009	21.74	22.65	21.43	21.49	1,485,873	+0.29(+1.35%)
Apr 13, 2009	21.13	21.31	20.56	21.20	498,608	+0.11(+0.50%)
Apr 09, 2009	20.76	21.28	20.71	21.09	1,147,141	+0.96(+4.75%)
Apr 08, 2009	19.56	20.25	19.26	20.14	807,154	+0.72(+3.70%)
Apr 07, 2009	19.77	20.01	19.37	19.42	736,478	-0.80(-3.96%)
Apr 06, 2009	20.04	20.29	19.80	20.22	1,308,824	-0.11(-0.52%)
Apr 03, 2009	19.53	20.34	19.39	20.33	1,331,324	+0.75(+3.84%)
Apr 02, 2009	19.12	19.92	18.82	19.57	1,578,003	+1.23(+6.68%)

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.