Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	28.54	28.78	28.11	28.62	7,775,688	+0.02(+0.07%)
Jun 29, 2009	28.62	28.82	28.40	28.59	8,344,146	+0.09(+0.32%)
Jun 26, 2009	28.41	28.60	28.11	28.50	7,583,570	-0.02(-0.07%)
Jun 25, 2009	28.39	28.76	28.19	28.53	7,171,668	+0.10(+0.37%)
Jun 24, 2009	28.78	28.82	28.21	28.42	6,510,132	-0.17(-0.59%)
Jun 23, 2009	28.63	29.04	28.25	28.59	6,522,357	-0.04(-0.15%)
Jun 22, 2009	29.11	29.56	28.59	28.63	8,930,142	-0.71(-2.42%)
Jun 19, 2009	29.95	30.02	29.21	29.34	9,438,634	-0.31(-1.06%)
Jun 18, 2009	29.54	29.90	29.33	29.65	7,007,898	+0.01(+0.05%)
Jun 17, 2009	29.54	30.23	29.45	29.64	6,830,396	+0.10(+0.33%)
Jun 16, 2009	29.68	29.96	29.37	29.54	6,547,783	-0.13(-0.45%)
Jun 15, 2009	29.97	30.11	29.41	29.68	6,786,391	-0.45(-1.48%)
Jun 12, 2009	30.32	30.41	29.88	30.12	5,261,738	-0.26(-0.85%)
Jun 11, 2009	30.55	30.92	30.32	30.38	6,609,837	-0.14(-0.46%)
Jun 10, 2009	30.81	30.85	30.02	30.52	7,151,118	-0.19(-0.61%)
Jun 09, 2009	30.62	30.84	30.30	30.71	7,091,951	+0.08(+0.27%)
Jun 08, 2009	30.30	30.71	30.09	30.62	11,365,562	+0.33(+1.08%)
Jun 05, 2009	30.56	31.24	29.41	30.30	40,174,500	+0.09(+0.30%)
Jun 04, 2009	29.76	30.27	29.24	30.21	10,621,103	+0.64(+2.15%)
Jun 03, 2009	29.78	30.07	29.26	29.57	9,475,838	-0.19(-0.65%)
Jun 02, 2009	29.28	30.23	29.16	29.76	10,782,598	+0.74(+2.55%)
Jun 01, 2009	28.97	29.50	28.61	29.02	13,828,178	+0.87(+3.07%)
May 29, 2009	27.21	28.17	26.91	28.16	8,621,613	+0.84(+3.07%)
May 28, 2009	27.24	27.50	26.69	27.32	7,733,102	+0.37(+1.36%)
May 27, 2009	28.64	28.64	26.95	26.95	11,867,029	-1.72(-6.01%)
May 26, 2009	27.55	28.68	27.44	28.68	9,302,588	+0.80(+2.86%)
May 22, 2009	27.65	28.23	27.27	27.88	6,863,350	+0.39(+1.41%)
May 21, 2009	26.54	27.53	26.49	27.49	7,889,275	+0.50(+1.85%)
May 20, 2009	27.60	27.72	26.89	26.99	9,140,610	-0.20(-0.74%)
May 19, 2009	27.87	27.94	27.15	27.19	9,247,911	-0.92(-3.28%)
May 18, 2009	27.78	28.24	27.03	28.11	11,569,040	+0.58(+2.11%)
May 15, 2009	27.66	27.73	26.93	27.53	10,055,897	-0.13(-0.48%)
May 14, 2009	26.88	27.70	26.49	27.66	9,552,929	+0.71(+2.62%)
May 13, 2009	26.38	27.51	26.29	26.96	12,785,872	+0.12(+0.44%)
May 12, 2009	26.10	27.34	26.02	26.84	13,296,173	+0.88(+3.39%)
May 11, 2009	26.40	26.52	25.93	25.96	11,680,949	-0.92(-3.43%)
May 08, 2009	26.29	27.07	25.77	26.88	18,003,172	-0.55(-2.02%)
May 07, 2009	27.03	27.48	25.87	27.44	21,230,970	+0.64(+2.40%)
May 06, 2009	27.86	27.86	26.61	26.79	19,664,104	-0.84(-3.03%)
May 05, 2009	29.08	29.22	27.57	27.63	11,321,641	-1.54(-5.27%)
May 04, 2009	28.59	29.40	28.18	29.17	16,390,841	+0.63(+2.21%)
May 01, 2009	28.23	28.78	27.61	28.54	7,893,672	+0.05(+0.17%)
Apr 30, 2009	29.43	29.44	27.78	28.49	13,815,949	-0.98(-3.34%)
Apr 29, 2009	28.49	29.56	28.44	29.47	9,859,597	+1.14(+4.01%)
Apr 28, 2009	27.62	28.80	27.42	28.34	7,005,358	+0.41(+1.46%)
Apr 27, 2009	27.18	28.48	27.01	27.93	10,097,980	+0.57(+2.10%)
Apr 24, 2009	27.93	28.10	26.95	27.35	13,995,741	-0.49(-1.77%)
Apr 23, 2009	28.16	28.23	27.11	27.84	9,606,351	+0.19(+0.70%)
Apr 22, 2009	28.65	29.04	27.64	27.65	12,342,455	-1.95(-6.60%)
Apr 21, 2009	27.90	29.60	27.80	29.60	10,562,616	+1.65(+5.90%)
Apr 20, 2009	28.77	29.78	27.92	27.96	10,425,439	-1.50(-5.08%)
Apr 17, 2009	29.78	30.25	29.02	29.45	10,630,098	-0.46(-1.53%)
Apr 16, 2009	30.45	30.45	29.09	29.91	8,744,712	-0.31(-1.03%)
Apr 15, 2009	28.44	30.28	27.78	30.22	9,520,298	+1.59(+5.56%)
Apr 14, 2009	29.74	30.10	28.50	28.63	11,354,284	-1.70(-5.62%)
Apr 13, 2009	29.11	30.44	29.11	30.33	8,801,047	+0.66(+2.24%)
Apr 09, 2009	30.09	30.43	28.22	29.67	18,079,272	+0.48(+1.66%)
Apr 08, 2009	28.99	29.68	28.66	29.18	8,894,889	+0.50(+1.74%)
Apr 07, 2009	28.66	29.53	28.58	28.68	8,666,473	-0.50(-1.71%)
Apr 06, 2009	29.09	29.40	28.77	29.18	7,302,169	-0.33(-1.10%)
Apr 03, 2009	28.77	29.53	28.51	29.51	10,574,725	+0.44(+1.52%)
Apr 02, 2009	29.92	30.37	28.50	29.06	15,784,392	-0.12(-0.40%)

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.