Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.79	32.79	32.25	32.63	2,217,533	-0.13(-0.39%)
Jun 29, 2009	32.31	32.81	32.28	32.76	954,191	+0.32(+0.97%)
Jun 26, 2009	32.59	32.65	32.19	32.44	1,927,385	-0.16(-0.49%)
Jun 25, 2009	32.23	32.63	32.19	32.60	1,443,569	+0.13(+0.41%)
Jun 24, 2009	32.27	32.65	32.17	32.47	1,920,046	+0.32(+1.00%)
Jun 23, 2009	31.98	32.26	31.85	32.15	2,148,107	+0.23(+0.71%)
Jun 22, 2009	31.68	32.02	31.51	31.92	1,979,445	+0.09(+0.27%)
Jun 19, 2009	32.08	32.12	31.64	31.83	2,875,298	-0.26(-0.81%)
Jun 18, 2009	32.04	32.64	31.37	32.09	8,273,965	+2.83(+9.67%)
Jun 17, 2009	28.90	29.48	28.90	29.26	1,759,002	+0.37(+1.28%)
Jun 16, 2009	29.40	29.40	28.86	28.89	1,339,203	-0.25(-0.87%)
Jun 15, 2009	29.44	29.44	29.01	29.15	1,573,440	-0.42(-1.43%)
Jun 12, 2009	29.35	29.64	29.21	29.57	1,473,404	+0.21(+0.73%)
Jun 11, 2009	29.01	29.74	28.87	29.36	1,195,071	+0.35(+1.20%)
Jun 10, 2009	29.54	29.54	28.64	29.01	1,017,732	-0.33(-1.12%)
Jun 09, 2009	29.48	29.56	29.17	29.34	1,148,549	-0.02(-0.07%)
Jun 08, 2009	29.05	29.52	28.96	29.36	1,545,881	+0.21(+0.74%)
Jun 05, 2009	29.16	29.40	28.89	29.14	2,077,618	+0.31(+1.07%)
Jun 04, 2009	28.82	29.01	28.65	28.83	1,120,513	-0.03(-0.09%)
Jun 03, 2009	28.32	29.12	28.28	28.86	1,786,695	+0.44(+1.56%)
Jun 02, 2009	27.75	28.60	27.70	28.42	1,593,531	+0.72(+2.62%)
Jun 01, 2009	27.28	27.86	27.16	27.69	1,212,547	+0.70(+2.58%)
May 29, 2009	26.85	27.00	26.64	27.00	972,021	+0.17(+0.65%)
May 28, 2009	26.82	26.92	26.51	26.82	1,262,517	+0.13(+0.50%)
May 27, 2009	27.12	27.22	26.67	26.69	1,130,450	-0.37(-1.36%)
May 26, 2009	26.42	27.10	26.31	27.06	1,464,469	+0.56(+2.10%)
May 22, 2009	26.61	26.73	26.45	26.50	1,173,027	-0.11(-0.43%)
May 21, 2009	26.76	26.79	26.35	26.61	1,671,502	-0.21(-0.80%)
May 20, 2009	27.41	27.46	26.82	26.83	1,503,169	-0.44(-1.62%)
May 19, 2009	26.65	27.58	26.65	27.27	1,652,954	+0.62(+2.31%)
May 18, 2009	26.73	26.89	26.40	26.65	1,736,330	+0.00(+0.00%)
May 15, 2009	27.00	27.14	26.51	26.65	1,975,857	-0.30(-1.12%)
May 14, 2009	26.98	27.16	26.69	26.96	1,215,100	+0.07(+0.25%)
May 13, 2009	27.21	27.33	26.85	26.89	1,399,852	-0.42(-1.55%)
May 12, 2009	26.93	27.40	26.73	27.31	1,636,686	+0.55(+2.06%)
May 11, 2009	26.81	26.95	26.61	26.76	1,439,853	-0.30(-1.11%)
May 08, 2009	26.77	27.19	26.77	27.06	1,117,616	+0.31(+1.17%)
May 07, 2009	27.16	27.17	26.59	26.75	1,747,980	-0.22(-0.81%)
May 06, 2009	27.42	27.56	26.77	26.96	1,315,521	-0.23(-0.86%)
May 05, 2009	27.23	27.54	27.07	27.20	1,352,638	-0.21(-0.75%)
May 04, 2009	26.21	27.40	26.11	27.40	2,323,014	+1.12(+4.28%)
May 01, 2009	26.19	26.39	26.05	26.28	1,351,913	+0.09(+0.33%)
Apr 30, 2009	26.04	26.46	25.99	26.19	1,951,902	+0.33(+1.26%)
Apr 29, 2009	25.36	26.09	25.35	25.87	1,742,846	+0.63(+2.50%)
Apr 28, 2009	25.26	25.48	24.98	25.24	1,576,014	+0.01(+0.03%)
Apr 27, 2009	25.43	25.70	25.19	25.23	1,620,164	-0.22(-0.86%)
Apr 24, 2009	25.75	25.90	25.26	25.45	1,900,867	-0.21(-0.83%)
Apr 23, 2009	25.49	25.87	25.29	25.66	2,072,260	+0.13(+0.52%)
Apr 22, 2009	25.82	25.96	25.48	25.53	2,050,093	-0.37(-1.41%)
Apr 21, 2009	25.64	25.99	25.60	25.89	1,619,242	+0.29(+1.12%)
Apr 20, 2009	25.58	25.74	25.20	25.61	1,728,723	-0.13(-0.52%)
Apr 17, 2009	26.03	26.23	25.53	25.74	1,639,243	-0.24(-0.92%)
Apr 16, 2009	25.86	26.07	25.36	25.98	1,290,415	+0.15(+0.57%)
Apr 15, 2009	25.27	25.88	25.25	25.83	696,603	+0.45(+1.75%)
Apr 14, 2009	25.55	25.67	25.18	25.39	1,128,103	-0.28(-1.09%)
Apr 13, 2009	25.71	25.89	25.57	25.67	796,051	-0.13(-0.52%)
Apr 09, 2009	26.09	26.46	25.62	25.80	1,444,862	+0.06(+0.23%)
Apr 08, 2009	25.11	25.89	24.97	25.74	1,928,744	+0.84(+3.36%)
Apr 07, 2009	24.78	25.08	24.70	24.90	1,007,440	-0.16(-0.64%)
Apr 06, 2009	25.14	25.42	24.84	25.06	1,311,403	-0.19(-0.76%)
Apr 03, 2009	25.04	25.34	25.03	25.26	1,339,895	+0.18(+0.72%)
Apr 02, 2009	25.22	25.46	24.93	25.08	2,594,269	+0.16(+0.64%)

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.