Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.57	31.57	30.91	31.23	168,390	-0.24(-0.75%)
Jun 29, 2009	31.40	31.60	31.23	31.47	700,352	+0.30(+0.95%)
Jun 26, 2009	31.21	31.27	30.99	31.17	234,684	-0.05(-0.17%)
Jun 25, 2009	31.03	31.23	31.03	31.23	119,787	+0.61(+1.98%)
Jun 24, 2009	30.95	31.26	30.48	30.62	1,169,418	+0.14(+0.46%)
Jun 23, 2009	30.29	30.63	30.17	30.48	357,125	-0.42(-1.37%)
Jun 22, 2009	31.48	31.48	30.80	30.90	322,346	-1.07(-3.34%)
Jun 19, 2009	32.06	32.11	31.78	31.97	185,221	+0.54(+1.72%)
Jun 18, 2009	31.46	31.79	31.24	31.43	255,473	-0.01(-0.02%)
Jun 17, 2009	31.50	31.67	31.02	31.43	610,720	-0.01(-0.02%)
Jun 16, 2009	32.06	32.11	31.43	31.44	314,485	-0.46(-1.44%)
Jun 15, 2009	32.59	32.59	31.66	31.90	323,480	-1.17(-3.54%)
Jun 12, 2009	33.00	33.17	32.77	33.07	172,861	-0.23(-0.69%)
Jun 11, 2009	32.99	33.55	32.94	33.30	238,336	+0.69(+2.11%)
Jun 10, 2009	33.28	33.28	32.22	32.61	425,498	+0.05(+0.16%)
Jun 09, 2009	32.54	32.74	32.25	32.56	250,830	+0.31(+0.97%)
Jun 08, 2009	31.94	32.43	31.81	32.25	309,201	+0.04(+0.12%)
Jun 05, 2009	33.01	33.01	32.14	32.21	362,898	-0.61(-1.85%)
Jun 04, 2009	32.97	32.97	32.42	32.82	349,761	+0.33(+1.03%)
Jun 03, 2009	32.93	33.43	32.20	32.48	449,671	-1.11(-3.29%)
Jun 02, 2009	33.30	33.68	33.19	33.59	605,604	+0.25(+0.74%)
Jun 01, 2009	33.05	33.59	33.05	33.34	613,437	+0.98(+3.02%)
May 29, 2009	32.24	32.38	32.00	32.37	466,012	+0.61(+1.94%)
May 28, 2009	31.72	31.93	31.25	31.75	190,956	+0.23(+0.73%)
May 27, 2009	32.11	32.11	31.43	31.52	166,392	-0.45(-1.41%)
May 26, 2009	31.01	32.11	30.96	31.97	224,353	+0.56(+1.77%)
May 22, 2009	31.57	31.66	31.30	31.42	141,285	+0.25(+0.81%)
May 21, 2009	31.13	31.29	30.88	31.17	210,258	-0.33(-1.06%)
May 20, 2009	31.59	31.98	31.42	31.50	194,373	+0.19(+0.62%)
May 19, 2009	31.14	31.51	30.97	31.31	202,290	+0.34(+1.10%)
May 18, 2009	30.36	31.00	30.32	30.97	146,990	+1.25(+4.21%)
May 15, 2009	30.06	30.25	29.54	29.71	142,324	-0.23(-0.77%)
May 14, 2009	29.62	30.17	29.57	29.94	256,142	+0.31(+1.05%)
May 13, 2009	30.03	30.09	29.56	29.63	247,768	-1.31(-4.24%)
May 12, 2009	30.94	31.14	30.56	30.95	184,446	+0.25(+0.80%)
May 11, 2009	30.80	30.98	30.65	30.70	232,919	-0.96(-3.04%)
May 08, 2009	30.88	31.71	30.83	31.66	198,141	+1.44(+4.78%)
May 07, 2009	31.19	31.19	30.03	30.22	158,169	-0.61(-1.99%)
May 06, 2009	30.68	30.89	30.26	30.83	249,634	+0.82(+2.74%)
May 05, 2009	30.23	30.31	29.87	30.01	271,577	-0.22(-0.73%)
May 04, 2009	29.40	30.24	29.26	30.23	268,241	+1.15(+3.95%)
May 01, 2009	28.94	29.09	28.66	29.09	203,368	+0.47(+1.63%)
Apr 30, 2009	28.98	29.15	28.53	28.62	224,480	+0.16(+0.57%)
Apr 29, 2009	28.14	28.72	28.14	28.46	242,871	+0.82(+2.98%)
Apr 28, 2009	27.40	27.91	27.20	27.63	180,574	-0.28(-1.01%)
Apr 27, 2009	27.90	28.34	27.80	27.91	193,005	-0.43(-1.52%)
Apr 24, 2009	28.18	28.57	28.10	28.34	700,814	+0.58(+2.08%)
Apr 23, 2009	27.52	27.85	27.28	27.77	123,689	+0.69(+2.54%)
Apr 22, 2009	26.91	27.62	26.83	27.08	152,288	-0.13(-0.49%)
Apr 21, 2009	26.35	27.26	26.26	27.21	145,367	+0.50(+1.88%)
Apr 20, 2009	27.73	27.73	26.71	26.71	425,097	-1.39(-4.93%)
Apr 17, 2009	27.98	28.28	27.89	28.09	549,271	+0.14(+0.50%)
Apr 16, 2009	27.89	28.11	27.56	27.95	333,153	+0.27(+0.99%)
Apr 15, 2009	27.20	27.68	27.07	27.68	699,474	+0.30(+1.11%)
Apr 14, 2009	27.26	27.72	27.26	27.37	958,309	-0.10(-0.35%)
Apr 13, 2009	27.20	27.65	27.03	27.47	396,917	+0.44(+1.62%)
Apr 09, 2009	26.88	27.10	26.74	27.03	231,534	+0.90(+3.43%)
Apr 08, 2009	26.25	26.39	25.91	26.14	175,060	+0.27(+1.06%)
Apr 07, 2009	26.09	26.21	25.77	25.86	373,423	-0.64(-2.40%)
Apr 06, 2009	26.51	26.57	26.20	26.50	88,580	-0.51(-1.89%)
Apr 03, 2009	26.88	27.05	26.56	27.01	242,548	+0.31(+1.15%)
Apr 02, 2009	26.41	27.13	26.32	26.70	341,956	+1.33(+5.24%)

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.