Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.61	26.97	26.23	26.54	11,203,632	-0.12(-0.45%)
Jun 29, 2009	26.67	27.06	26.34	26.66	9,569,516	+0.05(+0.20%)
Jun 26, 2009	26.95	27.30	26.52	26.60	11,518,879	-0.50(-1.84%)
Jun 25, 2009	26.64	27.28	26.56	27.10	18,336,702	+1.10(+4.21%)
Jun 24, 2009	25.88	26.45	25.78	26.00	12,608,397	+0.24(+0.94%)
Jun 23, 2009	26.52	26.67	25.64	25.76	14,884,018	-0.77(-2.91%)
Jun 22, 2009	26.44	26.81	26.11	26.54	13,764,669	-0.07(-0.28%)
Jun 19, 2009	26.22	26.85	26.19	26.61	11,982,294	+0.39(+1.49%)
Jun 18, 2009	26.26	26.39	25.80	26.22	9,912,409	-0.03(-0.13%)
Jun 17, 2009	25.82	26.66	25.32	26.25	17,706,418	+0.29(+1.11%)
Jun 16, 2009	26.97	26.97	25.88	25.96	14,009,196	-1.00(-3.71%)
Jun 15, 2009	27.33	27.36	26.58	26.97	14,039,263	-0.18(-0.67%)
Jun 12, 2009	26.65	27.20	26.23	27.15	10,260,568	+0.56(+2.10%)
Jun 11, 2009	27.24	27.48	26.54	26.59	12,625,913	-0.55(-2.03%)
Jun 10, 2009	27.81	27.96	26.80	27.14	14,520,625	-0.52(-1.87%)
Jun 09, 2009	27.61	27.83	27.48	27.66	11,032,250	+0.11(+0.39%)
Jun 08, 2009	27.04	27.83	27.01	27.55	10,851,247	+0.33(+1.21%)
Jun 05, 2009	27.99	28.10	27.10	27.22	17,421,286	-0.31(-1.12%)
Jun 04, 2009	26.79	27.56	26.33	27.53	20,326,266	-0.01(-0.05%)
Jun 03, 2009	27.55	27.97	27.23	27.54	20,762,248	-0.21(-0.75%)
Jun 02, 2009	27.87	28.52	27.63	27.75	14,384,983	-0.26(-0.94%)
Jun 01, 2009	26.80	28.47	26.77	28.02	19,562,996	+1.59(+6.03%)
May 29, 2009	26.71	26.71	25.82	26.42	17,507,776	+0.11(+0.41%)
May 28, 2009	26.83	27.04	25.80	26.31	17,196,436	-0.31(-1.16%)
May 27, 2009	27.60	27.86	26.54	26.62	18,675,264	-0.94(-3.41%)
May 26, 2009	27.17	28.24	27.07	27.56	17,156,992	+0.17(+0.64%)
May 22, 2009	28.11	28.23	27.14	27.39	12,617,907	-0.58(-2.07%)
May 21, 2009	28.54	29.11	27.66	27.97	21,235,952	-0.90(-3.12%)
May 20, 2009	29.56	30.19	28.84	28.87	32,296,382	+0.67(+2.38%)
May 19, 2009	28.08	28.39	27.73	28.20	13,725,071	+0.11(+0.41%)
May 18, 2009	27.44	28.09	27.44	28.08	14,049,832	+0.94(+3.47%)
May 15, 2009	27.19	27.90	26.94	27.14	15,981,047	-0.07(-0.27%)
May 14, 2009	27.21	28.07	27.05	27.22	12,680,507	+0.01(+0.02%)
May 13, 2009	28.16	28.16	27.00	27.21	18,838,740	-1.38(-4.84%)
May 12, 2009	28.92	29.14	27.90	28.59	12,753,311	-0.13(-0.47%)
May 11, 2009	29.05	29.57	28.64	28.73	17,926,808	-0.71(-2.42%)
May 08, 2009	29.46	30.02	28.96	29.44	17,813,670	+0.36(+1.25%)
May 07, 2009	29.39	29.48	28.18	29.08	22,200,304	+1.20(+4.29%)
May 06, 2009	28.10	28.61	26.87	27.88	15,589,395	+0.14(+0.51%)
May 05, 2009	27.26	27.81	26.89	27.74	14,462,687	+0.48(+1.75%)
May 04, 2009	26.72	27.83	26.55	27.26	15,068,776	+0.34(+1.25%)
May 01, 2009	27.15	27.77	26.72	26.93	13,679,537	-0.81(-2.93%)
Apr 30, 2009	27.30	28.08	27.13	27.74	18,955,780	+0.68(+2.51%)
Apr 29, 2009	26.99	27.81	26.76	27.06	17,278,000	+0.42(+1.59%)
Apr 28, 2009	26.18	27.30	26.07	26.64	14,318,758	+0.15(+0.58%)
Apr 27, 2009	26.54	27.01	26.16	26.48	12,431,188	-0.46(-1.72%)
Apr 24, 2009	26.21	27.56	26.15	26.95	18,556,400	+0.93(+3.59%)
Apr 23, 2009	26.51	26.72	25.55	26.01	14,520,581	-0.36(-1.38%)
Apr 22, 2009	25.49	27.45	25.49	26.37	20,758,594	+0.38(+1.45%)
Apr 21, 2009	25.41	26.11	25.20	26.00	16,723,821	+0.45(+1.76%)
Apr 20, 2009	26.89	26.97	25.49	25.55	22,411,296	-1.71(-6.27%)
Apr 17, 2009	26.85	27.46	26.64	27.26	17,897,908	+0.46(+1.73%)
Apr 16, 2009	26.15	27.07	25.98	26.79	16,049,305	+0.88(+3.40%)
Apr 15, 2009	25.93	26.25	25.29	25.91	17,484,620	-0.36(-1.36%)
Apr 14, 2009	26.65	26.99	26.07	26.27	22,280,332	-0.77(-2.86%)
Apr 13, 2009	26.51	27.39	26.51	27.04	15,743,285	+0.22(+0.83%)
Apr 09, 2009	25.94	26.89	25.80	26.82	36,492,036	+1.54(+6.09%)
Apr 08, 2009	23.71	25.48	23.70	25.28	26,472,418	+1.73(+7.34%)
Apr 07, 2009	23.43	23.81	23.18	23.55	11,392,560	-0.28(-1.18%)
Apr 06, 2009	24.45	24.59	23.39	23.83	14,535,653	-0.83(-3.35%)
Apr 03, 2009	24.12	24.71	23.94	24.66	15,825,704	+0.42(+1.72%)
Apr 02, 2009	23.58	24.77	23.44	24.24	17,895,936	+1.13(+4.89%)

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.