Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	21.48	21.48	21.09	21.31	366,453	-0.14(-0.65%)
Jun 29, 2009	21.17	21.46	21.11	21.45	146,959	+0.30(+1.42%)
Jun 26, 2009	21.22	21.26	21.05	21.15	265,791	-0.10(-0.45%)
Jun 25, 2009	20.92	21.30	20.88	21.24	389,687	+0.39(+1.85%)
Jun 24, 2009	20.79	21.00	20.72	20.86	491,986	-0.08(-0.40%)
Jun 23, 2009	21.15	21.16	20.84	20.94	570,867	-0.21(-0.99%)
Jun 22, 2009	21.10	21.33	21.04	21.15	512,015	-0.05(-0.23%)
Jun 19, 2009	21.52	21.63	21.16	21.20	345,418	-0.24(-1.10%)
Jun 18, 2009	21.01	21.50	21.01	21.43	449,850	+0.44(+2.11%)
Jun 17, 2009	20.98	21.16	20.87	20.99	549,726	-0.03(-0.14%)
Jun 16, 2009	21.21	21.27	20.90	21.02	469,114	-0.10(-0.47%)
Jun 15, 2009	21.46	21.46	20.95	21.12	545,320	-0.46(-2.13%)
Jun 12, 2009	21.24	21.68	21.04	21.58	838,048	+0.27(+1.26%)
Jun 11, 2009	20.97	21.54	20.97	21.31	724,249	+0.41(+1.98%)
Jun 10, 2009	20.69	20.93	20.64	20.89	574,894	+0.32(+1.53%)
Jun 09, 2009	20.74	20.78	20.54	20.58	420,991	-0.11(-0.55%)
Jun 08, 2009	20.66	20.83	20.45	20.69	528,929	-0.12(-0.58%)
Jun 05, 2009	20.89	21.02	20.60	20.81	924,847	+0.08(+0.38%)
Jun 04, 2009	20.63	20.78	20.62	20.73	535,480	+0.17(+0.82%)
Jun 03, 2009	20.94	20.95	20.34	20.57	351,922	-0.37(-1.77%)
Jun 02, 2009	21.16	21.21	20.93	20.94	432,403	-0.19(-0.92%)
Jun 01, 2009	20.64	21.22	20.56	21.13	448,323	+0.68(+3.31%)
May 29, 2009	20.34	20.52	20.14	20.45	347,936	+0.16(+0.80%)
May 28, 2009	19.97	20.38	19.93	20.29	258,224	+0.40(+2.00%)
May 27, 2009	20.26	20.26	19.86	19.89	152,096	-0.35(-1.72%)
May 26, 2009	19.66	20.25	19.51	20.24	432,503	+0.53(+2.69%)
May 22, 2009	19.58	19.87	19.57	19.71	366,629	+0.12(+0.59%)
May 21, 2009	19.62	19.69	19.47	19.59	687,407	-0.21(-1.05%)
May 20, 2009	20.16	20.21	19.80	19.80	359,787	-0.28(-1.38%)
May 19, 2009	19.77	20.21	19.75	20.08	248,189	+0.33(+1.70%)
May 18, 2009	19.81	19.88	19.54	19.75	181,086	+0.05(+0.26%)
May 15, 2009	20.03	20.04	19.56	19.70	225,414	-0.44(-2.20%)
May 14, 2009	20.15	20.33	19.96	20.14	274,769	-0.07(-0.33%)
May 13, 2009	20.58	20.63	20.15	20.21	263,273	-0.54(-2.61%)
May 12, 2009	20.65	20.81	20.58	20.75	399,753	+0.06(+0.28%)
May 11, 2009	20.50	20.85	20.50	20.69	485,718	-0.10(-0.49%)
May 08, 2009	20.49	21.14	20.41	20.79	485,639	+0.36(+1.76%)
May 07, 2009	20.44	20.51	20.33	20.43	230,986	+0.14(+0.71%)
May 06, 2009	20.57	20.57	20.19	20.29	291,285	-0.07(-0.33%)
May 05, 2009	20.41	20.42	20.13	20.36	400,537	-0.01(-0.05%)
May 04, 2009	20.20	20.38	20.18	20.36	306,268	+0.33(+1.64%)
May 01, 2009	19.56	20.04	19.56	20.04	350,724	+0.40(+2.05%)
Apr 30, 2009	19.86	19.90	19.44	19.63	681,449	+0.03(+0.13%)
Apr 29, 2009	19.57	19.74	19.48	19.61	229,334	+0.19(+0.95%)
Apr 28, 2009	19.30	19.61	19.26	19.42	318,485	+0.04(+0.20%)
Apr 27, 2009	18.96	19.54	18.96	19.39	229,199	+0.19(+1.00%)
Apr 24, 2009	19.28	19.39	19.09	19.19	560,450	-0.06(-0.33%)
Apr 23, 2009	19.39	19.39	19.12	19.26	408,705	+0.01(+0.05%)
Apr 22, 2009	19.36	19.49	19.18	19.25	615,067	-0.20(-1.05%)
Apr 21, 2009	19.24	19.56	19.24	19.45	295,838	+0.09(+0.46%)
Apr 20, 2009	19.42	19.60	19.35	19.36	517,314	-0.31(-1.59%)
Apr 17, 2009	19.59	19.76	19.57	19.68	284,894	+0.04(+0.18%)
Apr 16, 2009	19.77	19.77	19.47	19.64	357,676	+0.12(+0.60%)
Apr 15, 2009	19.25	19.58	19.25	19.52	515,404	+0.25(+1.31%)
Apr 14, 2009	19.42	19.47	19.24	19.27	571,194	-0.29(-1.50%)
Apr 13, 2009	19.66	19.71	19.41	19.56	310,025	-0.24(-1.21%)
Apr 09, 2009	20.08	20.19	19.59	19.80	433,428	+0.06(+0.30%)
Apr 08, 2009	19.52	19.77	19.43	19.74	333,161	+0.28(+1.43%)
Apr 07, 2009	19.38	19.69	19.29	19.47	292,019	-0.17(-0.84%)
Apr 06, 2009	19.73	19.85	19.54	19.63	171,434	-0.21(-1.04%)
Apr 03, 2009	19.73	19.86	19.60	19.84	558,146	+0.14(+0.71%)
Apr 02, 2009	19.73	19.92	19.42	19.70	489,923	+0.34(+1.74%)

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.