Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	25.76	26.22	25.72	25.78	8,704,664	+0.00(+0.02%)
Jun 29, 2009	26.03	26.49	25.53	25.77	11,139,819	-0.25(-0.96%)
Jun 26, 2009	25.70	26.24	25.21	26.02	15,229,188	+0.20(+0.76%)
Jun 25, 2009	24.99	25.83	24.85	25.83	11,994,143	+0.48(+1.88%)
Jun 24, 2009	25.26	25.86	25.05	25.35	10,266,258	+0.32(+1.26%)
Jun 23, 2009	24.90	25.40	24.59	25.04	10,961,149	+0.42(+1.69%)
Jun 22, 2009	25.90	26.00	24.59	24.62	14,047,375	-1.90(-7.18%)
Jun 19, 2009	26.20	26.60	25.82	26.53	17,408,832	+0.85(+3.32%)
Jun 18, 2009	25.25	25.80	24.96	25.67	9,557,554	+0.44(+1.75%)
Jun 17, 2009	25.74	25.80	24.83	25.23	13,303,255	-0.51(-1.97%)
Jun 16, 2009	26.23	26.58	25.39	25.74	12,549,610	-0.29(-1.10%)
Jun 15, 2009	26.83	26.96	25.82	26.02	13,602,261	-1.11(-4.08%)
Jun 12, 2009	26.42	27.28	26.28	27.13	13,034,320	+1.00(+3.82%)
Jun 11, 2009	26.50	26.82	26.06	26.13	10,347,421	-0.23(-0.87%)
Jun 10, 2009	26.99	27.17	25.60	26.37	13,141,218	-0.39(-1.44%)
Jun 09, 2009	27.20	27.20	26.59	26.75	11,284,141	-0.25(-0.93%)
Jun 08, 2009	26.83	27.36	26.45	27.00	10,725,709	+0.18(+0.67%)
Jun 05, 2009	27.81	28.09	26.75	26.82	12,268,558	-0.54(-1.98%)
Jun 04, 2009	27.22	27.97	26.85	27.36	18,883,282	+0.30(+1.11%)
Jun 03, 2009	27.08	27.43	26.78	27.06	11,254,284	-0.13(-0.46%)
Jun 02, 2009	28.12	28.54	27.11	27.19	13,690,264	-1.08(-3.81%)
Jun 01, 2009	27.20	28.80	26.94	28.27	20,328,762	+1.46(+5.46%)
May 29, 2009	26.07	26.80	25.44	26.80	14,617,435	+0.84(+3.24%)
May 28, 2009	25.20	26.03	24.77	25.96	12,408,468	+0.91(+3.64%)
May 27, 2009	25.78	25.85	24.94	25.05	17,071,902	-0.68(-2.63%)
May 26, 2009	24.28	25.96	23.83	25.72	17,608,878	+1.44(+5.92%)
May 22, 2009	24.84	25.27	24.26	24.29	9,207,603	-0.58(-2.32%)
May 21, 2009	24.54	25.17	24.20	24.86	12,053,176	-0.18(-0.72%)
May 20, 2009	25.82	26.65	24.76	25.04	16,994,446	-0.27(-1.05%)
May 19, 2009	25.58	26.12	24.94	25.31	14,382,747	-0.50(-1.94%)
May 18, 2009	23.84	25.94	23.84	25.81	20,454,968	+2.29(+9.74%)
May 15, 2009	24.62	24.98	23.28	23.52	16,703,793	-1.57(-6.25%)
May 14, 2009	24.09	25.44	23.31	25.09	19,370,222	+0.99(+4.10%)
May 13, 2009	24.87	25.05	23.76	24.10	19,959,402	-1.67(-6.48%)
May 12, 2009	26.42	26.52	24.62	25.77	15,813,640	-0.29(-1.10%)
May 11, 2009	26.21	27.01	26.05	26.05	20,146,446	-0.98(-3.62%)
May 08, 2009	26.74	27.11	25.66	27.03	29,242,578	+1.67(+6.60%)
May 07, 2009	26.44	26.67	25.28	25.36	54,433,020	-2.13(-7.75%)
May 06, 2009	25.75	27.56	25.33	27.49	20,618,114	+2.37(+9.42%)
May 05, 2009	25.68	25.88	24.88	25.12	16,222,943	-0.88(-3.39%)
May 04, 2009	24.25	26.03	24.25	26.00	26,053,860	+2.22(+9.31%)
May 01, 2009	25.07	25.56	23.56	23.79	19,989,478	-2.08(-8.02%)
Apr 30, 2009	25.24	26.52	25.08	25.86	22,150,970	+0.96(+3.84%)
Apr 29, 2009	24.00	25.41	23.72	24.91	19,455,514	+1.26(+5.34%)
Apr 28, 2009	22.39	24.30	22.38	23.64	17,566,188	+0.72(+3.13%)
Apr 27, 2009	24.39	24.56	22.18	22.93	23,497,592	-2.46(-9.69%)
Apr 24, 2009	23.93	26.33	23.46	25.39	23,464,270	+1.12(+4.63%)
Apr 23, 2009	23.32	24.53	22.93	24.27	18,636,464	+1.28(+5.56%)
Apr 22, 2009	23.95	24.66	22.99	22.99	33,009,282	-1.57(-6.41%)
Apr 21, 2009	21.12	24.56	20.82	24.56	31,394,976	+2.80(+12.85%)
Apr 20, 2009	23.93	24.06	21.65	21.76	26,529,916	-2.97(-12.00%)
Apr 17, 2009	23.68	25.48	23.19	24.73	33,135,662	+1.05(+4.42%)
Apr 16, 2009	21.98	24.89	21.29	23.68	35,885,588	+1.63(+7.39%)
Apr 15, 2009	19.64	22.16	19.38	22.05	30,984,874	+2.72(+14.08%)
Apr 14, 2009	20.57	21.14	19.07	19.33	24,319,958	-2.05(-9.57%)
Apr 13, 2009	21.10	21.87	20.33	21.38	21,421,738	-0.17(-0.79%)
Apr 09, 2009	19.47	21.68	19.25	21.55	29,813,348	+3.04(+16.41%)
Apr 08, 2009	18.31	18.67	17.79	18.51	20,806,940	+0.52(+2.87%)
Apr 07, 2009	19.55	19.74	17.95	17.99	24,218,548	-2.22(-10.96%)
Apr 06, 2009	20.02	20.77	19.54	20.21	22,494,556	-0.49(-2.37%)
Apr 03, 2009	18.19	20.70	18.12	20.70	31,611,734	+2.17(+11.71%)
Apr 02, 2009	17.29	18.83	16.91	18.53	29,924,354	+1.86(+11.19%)

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.