Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.05	30.05	29.61	30.00	23,652	-0.22(-0.73%)
Jun 29, 2009	30.00	30.50	29.92	30.22	10,983	+0.96(+3.28%)
Jun 26, 2009	29.07	29.26	28.87	29.26	6,191	+0.08(+0.27%)
Jun 25, 2009	28.61	29.24	28.40	29.18	58,012	+0.68(+2.39%)
Jun 24, 2009	28.76	28.86	28.20	28.50	33,903	+0.85(+3.07%)
Jun 23, 2009	27.36	28.14	27.36	27.65	5,405	-0.68(-2.40%)
Jun 22, 2009	28.38	28.38	27.95	28.33	77,671	-0.22(-0.77%)
Jun 19, 2009	28.48	28.99	28.48	28.55	8,999	+0.54(+1.93%)
Jun 18, 2009	27.75	28.44	27.75	28.01	89,728	+0.21(+0.76%)
Jun 17, 2009	27.26	27.97	27.26	27.80	34,956	+0.76(+2.81%)
Jun 16, 2009	27.06	27.55	26.90	27.04	81,803	+0.08(+0.30%)
Jun 15, 2009	26.77	27.14	26.55	26.96	29,154	-0.59(-2.14%)
Jun 12, 2009	27.31	28.04	27.21	27.55	51,239	-0.16(-0.58%)
Jun 11, 2009	27.63	28.00	27.54	27.71	8,176	+0.82(+3.05%)
Jun 10, 2009	27.56	29.50	26.60	26.89	35,353	-0.41(-1.50%)
Jun 09, 2009	26.90	27.30	26.86	27.30	7,670	+0.15(+0.55%)
Jun 08, 2009	26.84	27.15	26.83	27.15	31,521	+0.82(+3.11%)
Jun 05, 2009	26.39	26.39	26.04	26.33	3,733	+0.10(+0.38%)
Jun 04, 2009	26.23	26.50	25.86	26.23	7,005	-0.32(-1.21%)
Jun 03, 2009	26.78	27.00	26.40	26.55	147,125	-1.11(-4.01%)
Jun 02, 2009	27.20	27.66	27.07	27.66	54,507	+0.46(+1.69%)
Jun 01, 2009	27.10	27.42	27.05	27.20	3,855	+0.92(+3.50%)
May 29, 2009	26.47	26.52	26.25	26.28	7,406	+0.84(+3.30%)
May 28, 2009	25.71	25.71	25.20	25.44	26,665	-0.34(-1.32%)
May 27, 2009	25.88	26.00	25.40	25.78	7,957	-0.03(-0.12%)
May 26, 2009	25.51	26.15	25.49	25.81	7,049	-0.33(-1.26%)
May 22, 2009	26.40	26.40	25.75	26.14	12,564	+0.14(+0.54%)
May 21, 2009	25.70	26.26	25.70	26.00	13,211	-0.99(-3.67%)
May 20, 2009	27.15	27.42	26.79	26.99	11,786	-0.01(-0.04%)
May 19, 2009	26.42	27.22	26.42	27.00	11,556	+0.30(+1.12%)
May 18, 2009	25.82	26.70	25.82	26.70	15,322	+1.45(+5.74%)
May 15, 2009	25.99	25.99	25.25	25.25	8,904	-0.28(-1.10%)
May 14, 2009	25.25	26.09	25.17	25.53	3,670	+0.98(+3.99%)
May 13, 2009	24.92	25.00	24.50	24.55	90,220	-0.95(-3.73%)
May 12, 2009	25.66	26.29	25.29	25.50	52,071	+0.60(+2.41%)
May 11, 2009	24.72	25.17	24.71	24.90	14,047	-0.60(-2.35%)
May 08, 2009	24.87	25.64	24.65	25.50	7,628	+0.29(+1.15%)
May 07, 2009	26.34	26.48	25.20	25.21	28,257	-1.51(-5.65%)
May 06, 2009	27.35	27.35	26.40	26.72	30,843	+0.08(+0.30%)
May 05, 2009	26.56	26.75	26.32	26.64	11,651	+0.95(+3.70%)
May 04, 2009	25.49	25.70	25.49	25.69	6,612	+0.77(+3.09%)
May 01, 2009	24.92	25.20	24.87	24.92	2,701	-0.08(-0.32%)
Apr 30, 2009	24.70	25.12	24.50	25.00	11,017	+1.19(+5.00%)
Apr 29, 2009	23.70	24.55	23.70	23.81	8,798	+0.25(+1.06%)
Apr 28, 2009	22.87	23.56	22.76	23.56	6,292	+0.60(+2.61%)
Apr 27, 2009	22.89	23.99	22.89	22.96	31,105	-1.20(-4.97%)
Apr 24, 2009	23.80	24.19	23.77	24.16	30,395	+0.84(+3.60%)
Apr 23, 2009	23.15	23.65	22.88	23.32	13,109	-0.28(-1.19%)
Apr 22, 2009	23.36	24.39	23.31	23.60	8,547	-0.83(-3.40%)
Apr 21, 2009	23.60	24.65	23.56	24.43	25,251	+0.63(+2.65%)
Apr 20, 2009	23.85	24.06	23.74	23.80	74,732	-2.06(-7.97%)
Apr 17, 2009	25.48	25.90	25.20	25.86	60,158	+0.62(+2.46%)
Apr 16, 2009	24.86	25.30	24.43	25.24	111,798	+1.20(+4.99%)
Apr 15, 2009	23.86	24.25	23.78	24.04	21,356	+0.33(+1.39%)
Apr 14, 2009	23.84	23.98	23.60	23.71	7,400	-0.24(-1.00%)
Apr 13, 2009	23.78	24.58	23.78	23.95	20,736	+0.20(+0.84%)
Apr 09, 2009	23.60	24.09	23.45	23.75	10,775	+0.44(+1.89%)
Apr 08, 2009	23.76	23.80	23.30	23.31	8,320	+0.01(+0.04%)
Apr 07, 2009	23.30	23.55	23.20	23.30	23,527	-0.59(-2.47%)
Apr 06, 2009	24.19	24.19	23.75	23.89	3,239	-0.56(-2.29%)
Apr 03, 2009	24.63	24.82	24.13	24.45	14,527	+0.21(+0.87%)
Apr 02, 2009	23.50	24.79	23.50	24.24	11,752	+2.02(+9.09%)

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.