Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	23.07	23.18	22.45	22.81	1,239,857	-0.26(-1.11%)
Jun 29, 2009	23.05	23.13	22.43	23.07	1,128,085	+0.01(+0.04%)
Jun 26, 2009	23.44	23.44	22.81	23.06	1,226,179	-0.40(-1.71%)
Jun 25, 2009	23.22	23.79	23.09	23.46	1,610,599	+0.88(+3.89%)
Jun 24, 2009	22.11	22.75	21.97	22.59	1,067,747	+0.57(+2.61%)
Jun 23, 2009	22.66	22.76	21.93	22.01	1,303,797	-0.66(-2.92%)
Jun 22, 2009	23.13	23.20	22.42	22.67	1,001,449	-0.67(-2.86%)
Jun 19, 2009	24.22	24.22	23.24	23.34	1,150,908	-0.62(-2.57%)
Jun 18, 2009	23.07	24.12	22.91	23.96	1,465,515	+0.84(+3.64%)
Jun 17, 2009	23.54	23.87	23.03	23.12	1,822,774	-0.42(-1.79%)
Jun 16, 2009	24.13	24.60	23.41	23.54	1,117,606	-0.50(-2.08%)
Jun 15, 2009	24.11	24.27	23.30	24.04	2,343,662	-0.43(-1.74%)
Jun 12, 2009	25.10	25.21	24.36	24.46	1,477,799	-0.64(-2.57%)
Jun 11, 2009	25.16	25.68	25.06	25.11	1,034,184	-0.04(-0.15%)
Jun 10, 2009	25.76	25.83	24.99	25.14	1,321,248	-0.54(-2.11%)
Jun 09, 2009	25.63	25.84	25.29	25.69	975,995	+0.04(+0.15%)
Jun 08, 2009	25.51	25.86	25.48	25.65	1,714,710	+0.17(+0.66%)
Jun 05, 2009	25.21	25.58	24.80	25.48	1,223,544	+0.31(+1.22%)
Jun 04, 2009	25.34	25.43	24.78	25.17	1,005,466	-0.15(-0.59%)
Jun 03, 2009	25.87	25.87	25.02	25.32	1,764,904	-0.83(-3.18%)
Jun 02, 2009	26.30	26.79	25.87	26.15	1,851,718	-0.18(-0.67%)
Jun 01, 2009	25.84	26.50	25.81	26.33	2,465,410	+0.68(+2.64%)
May 29, 2009	25.62	25.65	25.04	25.65	1,020,790	+0.22(+0.86%)
May 28, 2009	25.99	26.18	25.25	25.43	2,050,048	-0.47(-1.80%)
May 27, 2009	25.91	26.20	25.62	25.90	1,234,541	-0.01(-0.05%)
May 26, 2009	24.88	26.15	24.85	25.92	1,650,841	+0.65(+2.57%)
May 22, 2009	25.36	25.52	25.06	25.27	960,555	+0.08(+0.33%)
May 21, 2009	26.58	26.90	24.78	25.18	4,375,512	-1.57(-5.88%)
May 20, 2009	24.42	26.82	24.11	26.76	10,532,102	+2.30(+9.39%)
May 19, 2009	23.65	24.65	23.64	24.46	2,555,847	+0.83(+3.50%)
May 18, 2009	22.99	23.66	22.10	23.63	3,547,741	+0.66(+2.87%)
May 15, 2009	23.63	24.00	22.92	22.97	2,879,886	-0.67(-2.84%)
May 14, 2009	23.75	23.81	23.21	23.65	1,546,616	+0.02(+0.10%)
May 13, 2009	23.90	24.31	23.55	23.62	1,606,936	-0.47(-1.96%)
May 12, 2009	24.47	24.58	23.87	24.09	1,903,644	-0.28(-1.17%)
May 11, 2009	24.09	25.07	23.75	24.38	2,707,948	+0.50(+2.11%)
May 08, 2009	23.41	24.22	23.41	23.87	2,201,828	-0.08(-0.35%)
May 07, 2009	23.55	24.42	23.44	23.96	1,949,136	+0.54(+2.31%)
May 06, 2009	23.84	23.84	23.02	23.42	1,795,671	-0.29(-1.24%)
May 05, 2009	23.23	23.77	23.10	23.71	2,004,183	+0.50(+2.13%)
May 04, 2009	22.40	23.22	21.81	23.22	3,414,206	+0.32(+1.41%)
May 01, 2009	23.51	23.51	22.77	22.89	2,642,323	-0.64(-2.74%)
Apr 30, 2009	24.06	24.29	23.36	23.54	2,385,173	-0.26(-1.08%)
Apr 29, 2009	22.95	24.03	22.63	23.80	2,968,612	+1.06(+4.66%)
Apr 28, 2009	22.58	23.33	21.58	22.74	5,714,646	+1.21(+5.64%)
Apr 27, 2009	20.20	21.63	19.99	21.52	4,168,290	+1.31(+6.47%)
Apr 24, 2009	19.58	20.47	19.39	20.21	2,784,205	+0.80(+4.11%)
Apr 23, 2009	19.69	19.70	19.14	19.41	1,513,599	-0.25(-1.26%)
Apr 22, 2009	19.14	20.03	19.13	19.66	1,462,928	+0.42(+2.18%)
Apr 21, 2009	18.78	19.71	18.77	19.24	2,825,818	+0.50(+2.69%)
Apr 20, 2009	19.36	19.58	18.47	18.74	1,194,961	-0.88(-4.50%)
Apr 17, 2009	19.55	19.84	19.34	19.62	997,186	+0.06(+0.29%)
Apr 16, 2009	19.43	19.71	19.17	19.56	1,561,528	+0.33(+1.70%)
Apr 15, 2009	19.36	19.62	18.53	19.24	2,408,120	-0.17(-0.89%)
Apr 14, 2009	18.41	19.80	18.30	19.41	2,199,744	+0.99(+5.40%)
Apr 13, 2009	18.13	18.42	18.05	18.41	1,791,735	+0.25(+1.36%)
Apr 09, 2009	17.51	18.19	17.51	18.17	4,143,735	+1.08(+6.34%)
Apr 08, 2009	17.86	17.94	16.25	17.08	2,989,960	-0.74(-4.14%)
Apr 07, 2009	17.51	17.96	17.17	17.82	1,949,870	+0.17(+0.95%)
Apr 06, 2009	17.93	18.22	17.47	17.65	1,390,233	-0.45(-2.50%)
Apr 03, 2009	18.55	18.87	17.98	18.11	1,754,877	-0.39(-2.12%)
Apr 02, 2009	18.34	18.83	18.20	18.50	1,866,244	+0.51(+2.83%)

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.