Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.01	26.04	25.37	25.69	582,661	-0.38(-1.47%)
Jun 29, 2009	26.05	26.22	25.76	26.07	135,952	+0.25(+0.95%)
Jun 26, 2009	25.67	25.89	25.51	25.82	578,361	+0.14(+0.54%)
Jun 25, 2009	24.87	25.68	24.82	25.68	191,027	+0.89(+3.61%)
Jun 24, 2009	24.92	25.27	24.57	24.79	279,041	+0.59(+2.42%)
Jun 23, 2009	24.09	25.58	23.74	24.20	1,173,045	-0.07(-0.30%)
Jun 22, 2009	25.12	25.13	24.12	24.28	292,723	-0.93(-3.67%)
Jun 19, 2009	25.76	25.76	25.20	25.20	842,405	-0.10(-0.40%)
Jun 18, 2009	25.14	25.44	24.94	25.30	194,682	-0.16(-0.62%)
Jun 17, 2009	25.97	25.97	24.90	25.46	674,588	-0.26(-1.01%)
Jun 16, 2009	26.39	26.48	25.57	25.72	376,794	-0.41(-1.58%)
Jun 15, 2009	27.10	27.10	25.73	26.13	335,696	-1.13(-4.14%)
Jun 12, 2009	27.21	27.49	27.02	27.26	231,246	-0.44(-1.59%)
Jun 11, 2009	27.36	28.09	27.33	27.70	443,989	+0.77(+2.87%)
Jun 10, 2009	27.38	27.50	26.68	26.93	568,723	+0.30(+1.14%)
Jun 09, 2009	26.70	26.95	26.29	26.62	345,216	+0.18(+0.68%)
Jun 08, 2009	26.08	26.56	25.89	26.44	628,591	-0.24(-0.89%)
Jun 05, 2009	27.39	27.69	26.55	26.68	510,314	-0.17(-0.65%)
Jun 04, 2009	26.43	27.01	26.02	26.86	391,314	+0.63(+2.40%)
Jun 03, 2009	26.91	26.91	25.90	26.23	890,518	-1.08(-3.95%)
Jun 02, 2009	27.70	27.70	26.81	27.30	1,432,430	-0.38(-1.38%)
Jun 01, 2009	27.22	28.29	27.22	27.69	1,208,254	+1.17(+4.42%)
May 29, 2009	26.89	26.89	25.95	26.52	382,048	+0.75(+2.92%)
May 28, 2009	25.41	25.77	25.06	25.76	246,880	+0.77(+3.10%)
May 27, 2009	25.41	27.47	24.94	24.99	260,491	+0.01(+0.03%)
May 26, 2009	24.27	25.06	24.17	24.98	129,212	+0.40(+1.65%)
May 22, 2009	24.64	24.80	24.29	24.58	149,141	+0.28(+1.16%)
May 21, 2009	24.10	24.37	23.92	24.30	81,492	-0.20(-0.83%)
May 20, 2009	25.16	25.40	24.42	24.50	414,495	-0.14(-0.56%)
May 19, 2009	24.81	25.04	24.44	24.64	497,590	-0.02(-0.09%)
May 18, 2009	24.75	24.91	24.19	24.66	151,400	+1.72(+7.50%)
May 15, 2009	23.42	23.42	22.63	22.94	74,601	-0.19(-0.81%)
May 14, 2009	22.45	23.18	22.43	23.13	91,037	+0.56(+2.50%)
May 13, 2009	24.14	24.14	22.41	22.56	109,057	-0.86(-3.67%)
May 12, 2009	23.86	24.18	23.21	23.42	111,117	-0.20(-0.83%)
May 11, 2009	24.10	24.10	23.21	23.62	573,473	-0.51(-2.12%)
May 08, 2009	23.86	24.17	23.49	24.13	199,656	+0.93(+3.99%)
May 07, 2009	24.11	24.15	22.90	23.21	211,800	-0.53(-2.25%)
May 06, 2009	23.83	23.83	23.34	23.74	244,559	+0.50(+2.15%)
May 05, 2009	23.26	23.26	22.79	23.24	324,408	+0.00(+0.00%)
May 04, 2009	22.95	23.24	22.93	23.24	128,750	+1.67(+7.74%)
May 01, 2009	21.38	21.69	20.96	21.57	86,621	+0.54(+2.58%)
Apr 30, 2009	21.69	22.31	21.02	21.03	160,094	-0.19(-0.89%)
Apr 29, 2009	20.91	21.46	20.78	21.22	92,637	+0.91(+4.49%)
Apr 28, 2009	20.01	20.37	20.01	20.31	326,241	-0.01(-0.04%)
Apr 27, 2009	20.55	20.74	20.27	20.31	86,858	-0.91(-4.29%)
Apr 24, 2009	20.75	21.80	20.75	21.22	127,055	+0.52(+2.51%)
Apr 23, 2009	20.53	20.76	20.39	20.70	71,954	+0.62(+3.10%)
Apr 22, 2009	20.93	22.02	19.81	20.08	79,901	-0.53(-2.59%)
Apr 21, 2009	20.02	20.62	19.82	20.62	219,173	+0.54(+2.66%)
Apr 20, 2009	21.53	21.53	20.02	20.08	112,508	-1.05(-4.96%)
Apr 17, 2009	21.12	21.24	20.96	21.13	370,038	-0.07(-0.34%)
Apr 16, 2009	21.04	21.92	20.87	21.20	182,300	+0.19(+0.89%)
Apr 15, 2009	21.25	21.25	20.63	21.02	104,727	+0.33(+1.57%)
Apr 14, 2009	21.09	21.49	20.63	20.69	144,510	-0.45(-2.12%)
Apr 13, 2009	21.40	21.40	20.70	21.14	85,772	+0.17(+0.79%)
Apr 09, 2009	20.79	20.97	20.52	20.97	109,633	+0.97(+4.84%)
Apr 08, 2009	19.74	20.07	19.73	20.00	145,358	+0.46(+2.37%)
Apr 07, 2009	19.71	19.74	19.45	19.54	81,914	-0.40(-1.99%)
Apr 06, 2009	20.05	20.05	19.60	19.94	65,438	-0.12(-0.61%)
Apr 03, 2009	19.94	20.11	19.72	20.06	35,834	+0.35(+1.80%)
Apr 02, 2009	19.52	20.02	19.50	19.71	105,873	+1.06(+5.70%)

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.