Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	28.54	28.75	28.27	28.36	1,212,375	-0.16(-0.56%)
Jun 29, 2009	28.38	28.67	28.11	28.52	1,020,033	+0.17(+0.60%)
Jun 26, 2009	28.28	28.60	27.98	28.35	1,268,321	-0.01(-0.04%)
Jun 25, 2009	28.06	28.43	27.95	28.36	1,178,777	+0.41(+1.47%)
Jun 24, 2009	27.99	28.37	27.75	27.95	801,735	+0.10(+0.36%)
Jun 23, 2009	28.04	28.23	27.60	27.85	1,302,018	-0.10(-0.36%)
Jun 22, 2009	28.51	28.67	27.90	27.95	1,234,933	-0.86(-2.99%)
Jun 19, 2009	29.31	29.34	28.26	28.81	2,139,160	-0.21(-0.72%)
Jun 18, 2009	28.75	29.43	28.75	29.02	916,299	-0.25(-0.85%)
Jun 17, 2009	29.09	29.54	28.98	29.27	945,612	+0.22(+0.76%)
Jun 16, 2009	29.62	29.66	28.88	29.05	1,058,860	-0.34(-1.16%)
Jun 15, 2009	30.13	30.13	28.67	29.39	1,538,164	-0.88(-2.91%)
Jun 12, 2009	29.90	30.29	29.51	30.27	1,031,537	+0.32(+1.07%)
Jun 11, 2009	29.86	30.44	29.85	29.95	1,236,059	+0.15(+0.50%)
Jun 10, 2009	30.46	30.59	29.55	29.80	1,337,398	-0.54(-1.78%)
Jun 09, 2009	30.68	30.91	30.12	30.34	1,428,734	-0.18(-0.59%)
Jun 08, 2009	30.49	30.80	30.37	30.52	1,173,441	-0.46(-1.48%)
Jun 05, 2009	31.67	31.67	30.72	30.98	889,564	+0.02(+0.06%)
Jun 04, 2009	30.44	31.03	30.44	30.96	1,593,623	+0.62(+2.04%)
Jun 03, 2009	30.97	31.50	30.29	30.34	1,578,072	-0.66(-2.13%)
Jun 02, 2009	30.88	31.41	30.83	31.00	1,992,954	-0.16(-0.51%)
Jun 01, 2009	31.36	32.00	31.07	31.16	2,061,148	+0.08(+0.26%)
May 29, 2009	31.01	31.34	30.54	31.08	1,308,602	+0.08(+0.26%)
May 28, 2009	31.01	31.47	30.47	31.00	1,240,777	+0.21(+0.68%)
May 27, 2009	31.55	31.82	30.77	30.79	1,227,660	-0.81(-2.56%)
May 26, 2009	30.03	31.77	30.03	31.60	1,494,444	+1.37(+4.53%)
May 22, 2009	30.36	30.54	30.05	30.23	698,562	-0.14(-0.46%)
May 21, 2009	30.24	30.56	30.00	30.37	1,236,176	-0.30(-0.98%)
May 20, 2009	31.21	31.34	30.57	30.67	2,266,795	-0.38(-1.22%)
May 19, 2009	30.36	31.34	30.36	31.05	1,704,999	+0.78(+2.58%)
May 18, 2009	29.62	30.40	29.51	30.27	1,723,822	+0.59(+1.99%)
May 15, 2009	29.19	30.27	29.04	29.68	1,669,587	+0.51(+1.75%)
May 14, 2009	28.73	29.30	28.59	29.17	1,781,698	+0.32(+1.11%)
May 13, 2009	28.79	29.17	28.62	28.85	1,715,245	-0.42(-1.43%)
May 12, 2009	28.68	29.49	28.32	29.27	2,476,216	+0.66(+2.31%)
May 11, 2009	28.10	29.07	27.81	28.61	2,024,188	-0.27(-0.93%)
May 08, 2009	28.75	29.05	28.34	28.88	2,542,616	+0.30(+1.05%)
May 07, 2009	29.75	30.10	28.42	28.58	2,719,230	-1.02(-3.45%)
May 06, 2009	30.72	31.72	28.96	29.60	5,306,205	-2.58(-8.02%)
May 05, 2009	31.93	32.22	31.58	32.18	1,781,784	+0.32(+1.00%)
May 04, 2009	31.56	31.99	31.42	31.86	1,569,323	+0.69(+2.21%)
May 01, 2009	30.61	31.27	30.04	31.17	1,142,320	+0.59(+1.93%)
Apr 30, 2009	30.64	31.24	30.35	30.58	1,725,660	+0.20(+0.66%)
Apr 29, 2009	29.44	30.46	29.44	30.38	2,776,247	+0.76(+2.57%)
Apr 28, 2009	29.36	29.77	29.01	29.62	1,399,707	+0.16(+0.54%)
Apr 27, 2009	29.50	30.07	29.31	29.46	1,764,118	-0.53(-1.77%)
Apr 24, 2009	29.32	30.05	28.97	29.99	1,432,423	+0.84(+2.88%)
Apr 23, 2009	29.30	29.83	28.43	29.15	1,452,492	+0.08(+0.28%)
Apr 22, 2009	28.86	29.85	28.50	29.07	1,844,895	+0.39(+1.36%)
Apr 21, 2009	27.94	28.80	27.72	28.68	1,324,172	+0.88(+3.17%)
Apr 20, 2009	28.59	28.59	27.36	27.80	1,971,355	-0.98(-3.41%)
Apr 17, 2009	28.23	29.43	27.70	28.78	2,900,720	+0.58(+2.06%)
Apr 16, 2009	29.40	29.40	27.22	28.20	5,029,816	-0.82(-2.83%)
Apr 15, 2009	29.94	29.99	28.61	29.02	2,111,071	-0.89(-2.98%)
Apr 14, 2009	30.19	30.25	29.79	29.91	854,861	-0.49(-1.61%)
Apr 13, 2009	30.92	31.01	29.85	30.40	1,143,357	-0.77(-2.47%)
Apr 09, 2009	31.00	31.25	30.49	31.17	1,477,553	+1.66(+5.63%)
Apr 08, 2009	28.80	29.67	28.64	29.51	1,152,446	+1.13(+3.98%)
Apr 07, 2009	29.71	29.71	28.12	28.38	1,948,884	-1.67(-5.56%)
Apr 06, 2009	30.41	30.41	29.34	30.05	1,976,873	-0.44(-1.44%)
Apr 03, 2009	30.34	30.54	29.90	30.49	1,781,452	+0.25(+0.83%)
Apr 02, 2009	29.90	30.79	29.61	30.24	1,380,829	+0.94(+3.21%)

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.