Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.21	30.32	29.66	29.99	296,259	-0.15(-0.50%)
Jun 29, 2009	30.06	30.14	29.85	30.14	46,713	+0.18(+0.60%)
Jun 26, 2009	29.76	29.99	29.73	29.96	60,923	+0.22(+0.74%)
Jun 25, 2009	29.29	29.79	29.21	29.74	185,226	+0.48(+1.64%)
Jun 24, 2009	30.21	30.21	28.96	29.26	104,968	+0.29(+1.00%)
Jun 23, 2009	29.10	29.10	28.51	28.97	86,059	+0.08(+0.28%)
Jun 22, 2009	30.00	30.01	28.58	28.89	134,903	-0.86(-2.89%)
Jun 19, 2009	29.72	29.87	29.64	29.75	65,496	+0.42(+1.43%)
Jun 18, 2009	29.59	29.66	29.28	29.33	71,177	-0.12(-0.41%)
Jun 17, 2009	30.43	30.43	28.01	29.45	111,309	+0.01(+0.03%)
Jun 16, 2009	30.63	30.63	29.43	29.44	56,336	-0.69(-2.29%)
Jun 15, 2009	30.85	30.85	29.66	30.13	98,003	-0.34(-1.12%)
Jun 12, 2009	30.83	30.88	30.47	30.47	77,373	-0.62(-1.99%)
Jun 11, 2009	30.80	31.28	30.69	31.09	60,695	+0.66(+2.17%)
Jun 10, 2009	31.16	31.16	29.94	30.43	88,276	+0.09(+0.30%)
Jun 09, 2009	30.21	30.49	30.00	30.34	47,195	+0.44(+1.47%)
Jun 08, 2009	29.66	29.97	29.46	29.90	51,515	-0.18(-0.60%)
Jun 05, 2009	31.37	31.37	29.89	30.08	54,083	-0.45(-1.47%)
Jun 04, 2009	30.49	30.56	30.20	30.53	79,320	+0.17(+0.56%)
Jun 03, 2009	30.57	30.66	30.02	30.36	99,642	-0.64(-2.06%)
Jun 02, 2009	30.80	31.13	30.79	31.00	140,683	+0.60(+1.97%)
Jun 01, 2009	30.69	30.92	30.39	30.40	164,498	+0.55(+1.84%)
May 29, 2009	30.12	30.12	29.62	29.85	261,935	+0.41(+1.39%)
May 28, 2009	29.19	29.46	28.88	29.44	46,215	+0.57(+1.97%)
May 27, 2009	29.64	29.64	28.84	28.87	73,817	-0.78(-2.63%)
May 26, 2009	29.00	29.69	28.61	29.65	143,818	+0.47(+1.61%)
May 22, 2009	29.04	29.29	29.00	29.18	37,095	+0.32(+1.11%)
May 21, 2009	29.04	29.04	28.62	28.86	81,829	-0.20(-0.69%)
May 20, 2009	29.08	29.37	28.93	29.06	41,841	+0.54(+1.89%)
May 19, 2009	28.51	28.85	28.38	28.52	100,591	+0.14(+0.49%)
May 18, 2009	27.90	28.47	27.90	28.38	99,150	+0.75(+2.71%)
May 15, 2009	27.77	28.02	27.40	27.63	153,270	+0.00(+0.00%)
May 14, 2009	27.38	27.75	27.12	27.63	36,597	+0.35(+1.28%)
May 13, 2009	27.54	27.54	27.00	27.28	557,970	-0.82(-2.92%)
May 12, 2009	28.12	28.31	27.85	28.10	131,901	+0.33(+1.17%)
May 11, 2009	28.02	28.02	27.72	27.77	89,855	-0.68(-2.41%)
May 08, 2009	28.20	28.56	27.92	28.46	65,048	+0.93(+3.37%)
May 07, 2009	28.95	28.95	27.18	27.53	120,641	-0.46(-1.64%)
May 06, 2009	27.75	31.01	27.35	27.99	207,819	+0.70(+2.57%)
May 05, 2009	27.21	27.35	26.96	27.29	102,717	+0.19(+0.70%)
May 04, 2009	26.62	27.23	26.56	27.10	125,820	+0.89(+3.40%)
May 01, 2009	26.34	26.34	25.85	26.21	124,136	+0.46(+1.79%)
Apr 30, 2009	26.14	26.20	25.70	25.75	78,620	+0.11(+0.43%)
Apr 29, 2009	25.36	26.01	25.36	25.64	77,051	+0.58(+2.31%)
Apr 28, 2009	24.94	25.30	24.82	25.06	40,462	-0.29(-1.14%)
Apr 27, 2009	25.39	25.54	25.14	25.35	33,254	-0.21(-0.82%)
Apr 24, 2009	25.68	25.88	25.55	25.56	37,238	+0.16(+0.63%)
Apr 23, 2009	25.25	25.40	24.98	25.40	38,553	+0.70(+2.83%)
Apr 22, 2009	24.39	25.07	24.39	24.70	31,620	+0.01(+0.04%)
Apr 21, 2009	24.21	24.76	24.01	24.69	34,947	+0.36(+1.48%)
Apr 20, 2009	24.90	24.97	24.25	24.33	55,838	-0.98(-3.87%)
Apr 17, 2009	25.29	25.41	25.17	25.31	55,325	+0.03(+0.12%)
Apr 16, 2009	25.15	25.41	24.92	25.28	65,915	+0.21(+0.84%)
Apr 15, 2009	24.72	25.07	24.60	25.07	29,172	+0.38(+1.54%)
Apr 14, 2009	24.56	24.94	24.54	24.69	39,573	-0.14(-0.56%)
Apr 13, 2009	24.99	25.00	24.40	24.83	58,411	+0.49(+2.01%)
Apr 09, 2009	24.12	24.54	24.12	24.34	49,643	+0.67(+2.83%)
Apr 08, 2009	23.87	23.92	23.39	23.67	142,012	+0.07(+0.30%)
Apr 07, 2009	23.83	23.83	23.50	23.60	48,728	-0.48(-1.99%)
Apr 06, 2009	24.14	24.14	23.75	24.08	58,491	-0.31(-1.27%)
Apr 03, 2009	24.17	24.39	23.95	24.39	113,038	+0.48(+2.01%)
Apr 02, 2009	23.90	24.52	23.86	23.91	167,205	+0.63(+2.71%)

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.