Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.95	31.01	30.75	31.01	4,405	-0.04(-0.12%)
Jun 29, 2009	31.02	31.14	30.84	31.05	2,668	+0.08(+0.27%)
Jun 26, 2009	30.54	30.96	30.54	30.96	4,402	+0.33(+1.08%)
Jun 25, 2009	30.18	30.63	30.18	30.63	4,814	+0.82(+2.74%)
Jun 24, 2009	29.69	30.12	29.69	29.82	11,857	+0.28(+0.96%)
Jun 23, 2009	29.69	29.79	29.37	29.53	5,412	-0.06(-0.20%)
Jun 22, 2009	30.11	30.11	29.59	29.59	3,913	-1.26(-4.08%)
Jun 19, 2009	31.06	31.07	30.72	30.85	5,197	+0.05(+0.17%)
Jun 18, 2009	30.54	30.86	30.54	30.80	6,809	+0.22(+0.71%)
Jun 17, 2009	30.40	30.88	30.40	30.58	2,464	-0.05(-0.17%)
Jun 16, 2009	31.48	31.50	30.63	30.63	8,831	-0.54(-1.74%)
Jun 15, 2009	31.69	31.69	31.00	31.18	3,699	-0.97(-3.00%)
Jun 12, 2009	31.93	32.14	31.74	32.14	4,536	-0.01(-0.02%)
Jun 11, 2009	32.38	32.51	32.15	32.15	8,944	+0.07(+0.21%)
Jun 10, 2009	32.54	32.54	31.59	32.08	3,564	-0.15(-0.47%)
Jun 09, 2009	32.10	32.39	31.97	32.23	6,677	+0.53(+1.68%)
Jun 08, 2009	31.83	31.83	31.63	31.70	3,052	-0.59(-1.84%)
Jun 05, 2009	32.67	32.70	32.16	32.29	3,684	+0.00(+0.00%)
Jun 04, 2009	31.78	32.31	31.65	32.29	5,073	+0.61(+1.92%)
Jun 03, 2009	32.01	32.01	31.45	31.68	2,939	-0.58(-1.79%)
Jun 02, 2009	31.82	32.29	31.82	32.26	2,466	+0.41(+1.27%)
Jun 01, 2009	31.86	32.09	31.72	31.86	34,356	+1.44(+4.73%)
May 29, 2009	30.24	30.47	30.21	30.42	3,882	+0.28(+0.95%)
May 28, 2009	30.20	30.20	29.44	30.13	5,188	+0.11(+0.35%)
May 27, 2009	30.37	30.55	29.98	30.03	7,517	-0.49(-1.62%)
May 26, 2009	30.09	30.52	30.08	30.52	3,067	+1.24(+4.22%)
May 22, 2009	29.66	29.66	29.27	29.29	6,772	-0.10(-0.36%)
May 21, 2009	29.27	29.47	29.12	29.39	5,791	-0.54(-1.80%)
May 20, 2009	30.46	31.02	29.90	29.93	12,740	-0.53(-1.75%)
May 19, 2009	30.05	30.55	30.02	30.46	13,458	+0.61(+2.06%)
May 18, 2009	29.36	29.85	29.35	29.85	4,905	+0.87(+3.00%)
May 15, 2009	29.14	29.44	28.90	28.98	6,455	-0.27(-0.92%)
May 14, 2009	28.60	29.63	28.46	29.25	11,504	+0.63(+2.22%)
May 13, 2009	29.67	29.67	28.61	28.61	9,002	-1.59(-5.28%)
May 12, 2009	30.98	30.98	29.73	30.21	11,700	-0.53(-1.71%)
May 11, 2009	30.66	30.99	30.57	30.73	4,062	-0.69(-2.19%)
May 08, 2009	30.78	31.42	30.51	31.42	6,147	+1.24(+4.10%)
May 07, 2009	31.58	31.58	30.03	30.18	2,195	-0.74(-2.40%)
May 06, 2009	30.96	31.00	30.36	30.93	1,000	+0.28(+0.91%)
May 05, 2009	30.72	30.72	30.33	30.65	3,125	-0.19(-0.63%)
May 04, 2009	29.85	30.84	29.85	30.84	4,684	+1.15(+3.86%)
May 01, 2009	29.45	29.70	29.45	29.70	820	+0.37(+1.25%)
Apr 30, 2009	30.03	30.15	29.33	29.33	14,103	-0.23(-0.79%)
Apr 29, 2009	28.78	29.56	28.78	29.56	7,604	+1.12(+3.95%)
Apr 28, 2009	28.03	28.69	28.03	28.44	4,580	+0.16(+0.56%)
Apr 27, 2009	28.57	28.57	27.61	28.28	7,275	-0.68(-2.35%)
Apr 24, 2009	28.34	28.96	28.34	28.96	1,919	+0.91(+3.23%)
Apr 23, 2009	28.21	28.24	27.57	28.06	28,629	-0.25(-0.87%)
Apr 22, 2009	27.58	28.69	27.43	28.30	11,099	+0.67(+2.43%)
Apr 21, 2009	26.65	27.85	26.65	27.63	3,650	+0.77(+2.88%)
Apr 20, 2009	27.40	27.40	26.86	26.86	15,242	-1.81(-6.30%)
Apr 17, 2009	28.38	28.89	28.03	28.66	20,342	+0.30(+1.04%)
Apr 16, 2009	27.97	28.39	27.97	28.37	1,243	+1.00(+3.66%)
Apr 15, 2009	26.76	27.37	26.76	27.37	10,003	+0.44(+1.64%)
Apr 14, 2009	27.37	27.72	26.92	26.92	12,180	-0.88(-3.15%)
Apr 13, 2009	27.24	27.90	27.24	27.80	5,077	+0.22(+0.82%)
Apr 09, 2009	26.49	27.58	26.49	27.58	10,642	+1.63(+6.30%)
Apr 08, 2009	25.78	25.94	25.42	25.94	15,269	+0.37(+1.44%)
Apr 07, 2009	25.92	26.05	25.52	25.57	9,781	-0.78(-2.96%)
Apr 06, 2009	26.42	26.42	25.99	26.35	9,108	-0.32(-1.21%)
Apr 03, 2009	26.26	26.69	26.02	26.68	5,040	+0.34(+1.28%)
Apr 02, 2009	25.78	26.56	25.78	26.34	17,519	+1.41(+5.66%)

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.