Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.68	27.47	26.56	26.87	5,015,609	-0.17(-0.62%)
Jun 29, 2009	27.22	27.58	26.74	27.04	7,076,449	+0.49(+1.83%)
Jun 26, 2009	25.87	26.69	25.87	26.56	6,583,466	+0.16(+0.60%)
Jun 25, 2009	26.24	26.69	26.14	26.40	9,264,611	+1.50(+6.01%)
Jun 24, 2009	24.49	25.33	24.43	24.90	7,284,569	+0.74(+3.06%)
Jun 23, 2009	24.12	24.94	24.04	24.16	7,598,429	-0.11(-0.46%)
Jun 22, 2009	24.67	24.68	23.97	24.27	5,996,032	-0.63(-2.52%)
Jun 19, 2009	24.52	25.04	24.28	24.90	9,122,351	+0.66(+2.70%)
Jun 18, 2009	25.26	25.39	24.09	24.24	6,981,602	-1.09(-4.29%)
Jun 17, 2009	24.65	25.49	23.93	25.33	8,665,858	+0.64(+2.58%)
Jun 16, 2009	26.61	26.71	24.48	24.69	6,637,624	-1.45(-5.53%)
Jun 15, 2009	26.77	26.79	25.85	26.14	5,013,900	-1.16(-4.24%)
Jun 12, 2009	25.90	27.37	25.83	27.30	6,368,492	+1.16(+4.44%)
Jun 11, 2009	27.11	27.50	26.12	26.13	6,002,935	-0.79(-2.92%)
Jun 10, 2009	27.26	27.96	26.49	26.92	5,349,127	-0.20(-0.73%)
Jun 09, 2009	27.30	27.60	26.82	27.12	3,511,005	-0.04(-0.14%)
Jun 08, 2009	26.68	27.45	26.53	27.15	6,519,231	-0.04(-0.14%)
Jun 05, 2009	28.20	28.37	26.90	27.19	5,578,912	-0.41(-1.49%)
Jun 04, 2009	27.59	27.73	26.97	27.60	6,742,633	-0.56(-1.99%)
Jun 03, 2009	28.46	28.74	27.63	28.17	6,762,655	-0.73(-2.53%)
Jun 02, 2009	27.78	29.25	27.57	28.90	10,588,326	+0.83(+2.97%)
Jun 01, 2009	25.05	28.39	24.95	28.06	14,227,463	+3.64(+14.91%)
May 29, 2009	24.47	24.60	23.67	24.42	5,253,532	+0.42(+1.75%)
May 28, 2009	25.00	25.06	23.64	24.00	4,905,368	-0.21(-0.85%)
May 27, 2009	24.77	25.79	24.06	24.21	7,091,836	-0.84(-3.36%)
May 26, 2009	23.15	25.26	23.15	25.05	6,488,680	+1.53(+6.49%)
May 22, 2009	23.87	24.43	22.99	23.52	5,978,401	+0.03(+0.12%)
May 21, 2009	24.48	24.78	23.20	23.49	7,023,949	-1.32(-5.32%)
May 20, 2009	26.05	27.12	24.67	24.81	6,378,760	-0.95(-3.71%)
May 19, 2009	25.43	26.29	24.95	25.77	6,811,193	+0.35(+1.36%)
May 18, 2009	25.32	25.73	24.78	25.42	6,416,829	+0.58(+2.34%)
May 15, 2009	24.36	26.08	24.19	24.84	13,560,198	-0.10(-0.41%)
May 14, 2009	24.65	26.09	24.34	24.95	6,419,498	+0.12(+0.49%)
May 13, 2009	25.86	25.86	24.52	24.82	9,522,193	-1.31(-5.01%)
May 12, 2009	26.86	27.40	25.48	26.13	9,038,829	-0.93(-3.42%)
May 11, 2009	28.14	28.14	26.84	27.06	7,686,474	-1.50(-5.24%)
May 08, 2009	27.99	28.81	27.22	28.56	9,101,796	-1.58(-5.25%)
May 07, 2009	30.22	30.75	27.91	30.14	12,475,329	+0.28(+0.94%)
May 06, 2009	30.65	30.79	29.21	29.86	9,198,250	-0.26(-0.87%)
May 05, 2009	30.29	30.70	29.68	30.12	7,544,120	-0.38(-1.26%)
May 04, 2009	30.36	30.58	30.00	30.51	9,437,150	+1.49(+5.13%)
May 01, 2009	28.45	29.18	27.84	29.02	13,608,050	+0.29(+1.01%)
Apr 30, 2009	26.86	29.05	26.86	28.73	15,608,591	+2.11(+7.91%)
Apr 29, 2009	25.74	27.25	25.23	26.62	7,773,558	+1.24(+4.87%)
Apr 28, 2009	25.50	26.32	25.06	25.39	8,534,103	-0.34(-1.31%)
Apr 27, 2009	26.04	26.28	25.10	25.72	8,908,117	-0.63(-2.38%)
Apr 24, 2009	25.18	26.72	24.88	26.35	8,693,772	+1.38(+5.51%)
Apr 23, 2009	24.77	25.54	23.82	24.97	8,912,789	-0.22(-0.89%)
Apr 22, 2009	23.72	26.58	23.72	25.20	13,075,989	+0.83(+3.42%)
Apr 21, 2009	23.53	24.64	22.93	24.37	4,651,553	+0.48(+2.00%)
Apr 20, 2009	24.85	24.85	23.40	23.89	5,243,795	-1.20(-4.78%)
Apr 17, 2009	24.59	25.39	24.22	25.09	4,557,692	+0.57(+2.33%)
Apr 16, 2009	23.58	24.99	23.42	24.52	7,152,001	+0.95(+4.05%)
Apr 15, 2009	23.76	23.87	22.71	23.56	7,493,834	-0.38(-1.60%)
Apr 14, 2009	24.11	24.61	23.80	23.94	8,641,640	-0.88(-3.54%)
Apr 13, 2009	23.96	25.01	23.73	24.82	8,418,367	+1.03(+4.33%)
Apr 09, 2009	22.59	23.94	21.95	23.79	12,131,793	+2.64(+12.48%)
Apr 08, 2009	20.19	21.24	20.19	21.15	5,827,211	+1.36(+6.86%)
Apr 07, 2009	19.98	20.12	19.48	19.80	5,155,902	-0.83(-4.04%)
Apr 06, 2009	21.24	21.38	20.25	20.63	6,076,897	-0.95(-4.42%)
Apr 03, 2009	20.52	21.68	20.41	21.59	6,758,686	+1.02(+4.96%)
Apr 02, 2009	19.74	21.02	19.47	20.56	6,511,734	+1.32(+6.86%)

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.