Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	27.44	27.80	26.63	27.04	563,992	-0.28(-1.04%)
Jun 29, 2009	27.52	27.80	27.19	27.32	303,534	+0.05(+0.18%)
Jun 26, 2009	27.10	27.52	26.88	27.27	213,884	+0.02(+0.09%)
Jun 25, 2009	26.97	27.37	26.97	27.25	273,452	+0.89(+3.39%)
Jun 24, 2009	26.56	27.00	26.25	26.36	441,391	+0.08(+0.29%)
Jun 23, 2009	26.25	26.60	25.74	26.28	460,788	+0.31(+1.19%)
Jun 22, 2009	27.32	27.32	25.92	25.97	359,085	-1.86(-6.70%)
Jun 19, 2009	28.54	28.58	27.55	27.84	332,497	-0.25(-0.89%)
Jun 18, 2009	28.22	28.71	27.80	28.09	317,244	-0.10(-0.35%)
Jun 17, 2009	28.86	28.93	27.85	28.19	449,319	-0.82(-2.84%)
Jun 16, 2009	30.51	30.60	28.96	29.01	545,101	-0.92(-3.09%)
Jun 15, 2009	30.26	30.32	29.37	29.93	349,008	-1.06(-3.42%)
Jun 12, 2009	31.04	31.12	30.50	31.00	478,955	-0.51(-1.62%)
Jun 11, 2009	30.70	32.07	30.66	31.51	483,675	+1.20(+3.96%)
Jun 10, 2009	30.81	30.94	29.96	30.31	587,384	+0.08(+0.27%)
Jun 09, 2009	30.16	30.60	29.78	30.23	434,693	+0.49(+1.63%)
Jun 08, 2009	29.49	29.93	28.90	29.74	425,914	-0.23(-0.76%)
Jun 05, 2009	30.83	30.83	29.46	29.97	499,955	-0.37(-1.23%)
Jun 04, 2009	29.95	30.55	29.64	30.34	701,815	+0.88(+3.00%)
Jun 03, 2009	30.60	30.60	28.86	29.46	425,244	-1.56(-5.04%)
Jun 02, 2009	31.04	31.26	30.56	31.02	479,831	-0.11(-0.36%)
Jun 01, 2009	30.45	31.29	30.45	31.13	683,201	+1.49(+5.03%)
May 29, 2009	29.40	29.79	29.25	29.64	460,706	+0.62(+2.12%)
May 28, 2009	28.36	29.22	27.62	29.03	705,994	+1.12(+4.01%)
May 27, 2009	28.23	28.62	27.89	27.91	351,995	-0.23(-0.81%)
May 26, 2009	26.82	28.19	26.53	28.14	380,321	+0.92(+3.36%)
May 22, 2009	27.15	27.66	27.03	27.22	363,228	+0.16(+0.60%)
May 21, 2009	27.55	27.71	26.57	27.06	667,783	-1.22(-4.33%)
May 20, 2009	28.14	29.31	28.14	28.28	847,186	+0.51(+1.84%)
May 19, 2009	27.71	28.19	27.17	27.77	833,504	+0.09(+0.32%)
May 18, 2009	26.60	27.69	26.60	27.68	676,240	+1.52(+5.79%)
May 15, 2009	26.81	27.26	25.99	26.17	331,528	-0.70(-2.59%)
May 14, 2009	26.72	27.32	26.22	26.86	539,222	+0.06(+0.24%)
May 13, 2009	27.75	27.75	26.49	26.80	599,763	-1.45(-5.13%)
May 12, 2009	28.28	28.51	27.43	28.25	720,988	+0.26(+0.94%)
May 11, 2009	28.74	28.74	27.75	27.99	806,929	-1.18(-4.04%)
May 08, 2009	28.33	29.37	28.01	29.16	802,535	+1.47(+5.30%)
May 07, 2009	29.45	29.75	27.21	27.70	774,531	-0.92(-3.20%)
May 06, 2009	28.30	28.84	27.88	28.61	669,545	+1.11(+4.04%)
May 05, 2009	27.70	27.71	26.83	27.50	478,694	-0.09(-0.32%)
May 04, 2009	27.40	27.59	27.25	27.59	532,360	+1.58(+6.07%)
May 01, 2009	25.51	26.33	25.05	26.01	565,199	+0.80(+3.18%)
Apr 30, 2009	26.74	26.74	24.72	25.21	888,873	-0.63(-2.45%)
Apr 29, 2009	25.11	26.16	25.08	25.84	634,724	+1.06(+4.28%)
Apr 28, 2009	24.96	25.08	24.49	24.78	536,684	-0.34(-1.35%)
Apr 27, 2009	25.31	25.41	24.76	25.12	491,241	-0.77(-2.97%)
Apr 24, 2009	25.39	26.10	25.33	25.89	996,702	+1.23(+5.00%)
Apr 23, 2009	24.98	25.35	24.01	24.66	983,381	-0.32(-1.30%)
Apr 22, 2009	24.38	25.70	24.35	24.98	1,051,700	+0.23(+0.95%)
Apr 21, 2009	22.91	24.83	22.91	24.75	688,981	+1.33(+5.67%)
Apr 20, 2009	24.71	24.71	23.35	23.42	536,946	-1.61(-6.44%)
Apr 17, 2009	24.70	25.19	24.42	25.03	508,290	+0.53(+2.15%)
Apr 16, 2009	24.15	24.72	23.52	24.50	559,256	+0.72(+3.03%)
Apr 15, 2009	23.31	23.82	23.28	23.78	459,917	+0.32(+1.38%)
Apr 14, 2009	23.03	24.07	22.75	23.46	504,297	+0.26(+1.12%)
Apr 13, 2009	22.88	23.44	22.34	23.20	253,499	-0.02(-0.10%)
Apr 09, 2009	23.01	23.27	22.78	23.22	369,286	+1.00(+4.52%)
Apr 08, 2009	21.73	22.41	21.23	22.22	353,067	+0.51(+2.35%)
Apr 07, 2009	21.73	21.90	21.47	21.71	261,062	-0.58(-2.62%)
Apr 06, 2009	22.52	22.53	21.78	22.29	331,233	-0.63(-2.76%)
Apr 03, 2009	21.96	23.14	21.96	22.92	235,046	+1.05(+4.82%)
Apr 02, 2009	21.81	22.42	21.57	21.87	323,040	+1.15(+5.55%)

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.