Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	27.29	27.31	26.21	26.55	1,287,532	-0.46(-1.71%)
Jun 29, 2009	27.30	27.63	26.74	27.01	726,691	-0.28(-1.02%)
Jun 26, 2009	27.20	27.54	27.07	27.29	1,131,496	-0.02(-0.09%)
Jun 25, 2009	26.67	27.35	26.61	27.31	961,069	+0.54(+2.03%)
Jun 24, 2009	26.72	27.41	26.66	26.77	1,054,032	+0.27(+1.02%)
Jun 23, 2009	26.58	26.88	26.20	26.50	651,204	-0.01(-0.03%)
Jun 22, 2009	27.23	27.39	26.45	26.51	964,230	-0.96(-3.49%)
Jun 19, 2009	27.11	27.70	26.99	27.47	1,246,365	+0.61(+2.29%)
Jun 18, 2009	27.14	27.14	26.18	26.85	1,493,854	-0.17(-0.62%)
Jun 17, 2009	26.53	27.12	25.76	27.02	1,252,059	+0.49(+1.86%)
Jun 16, 2009	26.92	27.51	26.36	26.53	1,294,452	-0.25(-0.92%)
Jun 15, 2009	27.12	27.20	26.13	26.77	1,342,614	-0.65(-2.36%)
Jun 12, 2009	28.06	28.06	27.31	27.42	1,047,340	-0.79(-2.80%)
Jun 11, 2009	28.76	29.10	28.14	28.21	865,680	-0.77(-2.64%)
Jun 10, 2009	29.63	29.80	28.50	28.97	999,954	-0.53(-1.78%)
Jun 09, 2009	29.14	29.76	29.14	29.50	644,554	+0.28(+0.96%)
Jun 08, 2009	28.72	29.61	28.72	29.22	1,015,185	+0.70(+2.46%)
Jun 05, 2009	28.62	28.85	27.76	28.52	826,200	+0.06(+0.20%)
Jun 04, 2009	29.01	29.01	27.96	28.46	1,095,358	-0.26(-0.92%)
Jun 03, 2009	29.36	29.60	28.18	28.73	1,451,127	-0.85(-2.86%)
Jun 02, 2009	30.13	30.60	29.36	29.57	1,144,989	-0.51(-1.70%)
Jun 01, 2009	29.68	30.61	29.52	30.08	981,194	+0.93(+3.17%)
May 29, 2009	28.81	29.49	28.57	29.16	1,042,832	+0.54(+1.90%)
May 28, 2009	28.97	29.72	28.17	28.62	1,856,440	+1.05(+3.82%)
May 27, 2009	27.57	28.36	27.39	27.56	1,435,918	-0.25(-0.89%)
May 26, 2009	27.12	27.97	27.07	27.81	999,710	+0.63(+2.32%)
May 22, 2009	27.34	28.03	27.12	27.18	744,890	-0.07(-0.26%)
May 21, 2009	28.18	28.20	26.96	27.25	1,480,080	-1.04(-3.67%)
May 20, 2009	29.52	30.11	28.16	28.29	1,161,176	-1.05(-3.56%)
May 19, 2009	30.19	30.19	29.12	29.33	1,124,752	-0.80(-2.65%)
May 18, 2009	30.03	30.21	29.40	30.13	1,030,449	+0.50(+1.70%)
May 15, 2009	29.53	30.00	29.19	29.63	724,265	+0.24(+0.81%)
May 14, 2009	29.62	30.15	28.98	29.39	1,133,938	-0.06(-0.22%)
May 13, 2009	31.00	31.05	29.36	29.45	1,473,279	-2.20(-6.96%)
May 12, 2009	31.97	32.57	30.97	31.65	1,156,118	-0.22(-0.68%)
May 11, 2009	32.73	32.73	31.65	31.87	1,119,951	-1.48(-4.43%)
May 08, 2009	33.19	33.47	31.29	33.35	995,264	+0.92(+2.83%)
May 07, 2009	34.82	34.82	32.00	32.43	1,229,595	-2.11(-6.10%)
May 06, 2009	35.75	36.18	33.11	34.53	1,649,142	-1.16(-3.24%)
May 05, 2009	33.11	36.65	32.51	35.69	3,598,452	+4.08(+12.89%)
May 04, 2009	32.12	32.14	31.39	31.61	1,022,539	+0.35(+1.12%)
May 01, 2009	31.42	31.49	30.76	31.26	672,061	-0.21(-0.66%)
Apr 30, 2009	31.97	32.55	31.40	31.47	825,628	-0.18(-0.58%)
Apr 29, 2009	31.32	32.36	31.16	31.65	935,082	+0.51(+1.64%)
Apr 28, 2009	30.52	31.65	30.27	31.14	567,094	+0.22(+0.70%)
Apr 27, 2009	31.10	32.08	30.48	30.93	1,224,922	-0.69(-2.17%)
Apr 24, 2009	30.95	32.07	30.40	31.61	1,045,260	+1.41(+4.68%)
Apr 23, 2009	31.81	32.17	29.55	30.20	1,172,729	-1.67(-5.23%)
Apr 22, 2009	30.45	32.60	30.11	31.87	1,295,693	+1.06(+3.44%)
Apr 21, 2009	29.92	30.90	29.65	30.81	806,121	+0.64(+2.11%)
Apr 20, 2009	31.10	31.74	30.07	30.17	743,384	-1.78(-5.57%)
Apr 17, 2009	32.18	32.73	31.64	31.95	706,994	-0.16(-0.50%)
Apr 16, 2009	30.59	32.51	30.54	32.11	1,165,344	+1.79(+5.92%)
Apr 15, 2009	30.11	30.35	29.09	30.31	1,359,162	-0.12(-0.39%)
Apr 14, 2009	31.48	32.43	30.24	30.43	1,407,607	-1.60(-4.98%)
Apr 13, 2009	32.44	32.44	30.63	32.03	1,122,415	-0.70(-2.14%)
Apr 09, 2009	32.38	32.86	32.05	32.73	830,325	+1.08(+3.40%)
Apr 08, 2009	31.29	32.03	30.96	31.65	545,504	+0.44(+1.41%)
Apr 07, 2009	31.57	31.81	31.04	31.22	783,463	-1.02(-3.17%)
Apr 06, 2009	31.93	32.33	31.61	32.24	970,716	+0.06(+0.17%)
Apr 03, 2009	31.21	32.29	31.10	32.18	793,485	+0.88(+2.80%)
Apr 02, 2009	30.63	31.62	30.39	31.30	996,465	+1.39(+4.64%)

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.