Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.18	31.00	29.20	29.48	1,495,026	-0.83(-2.74%)
Jun 29, 2009	30.45	30.86	30.10	30.31	1,186,611	-1.09(-3.47%)
Jun 26, 2009	31.49	31.98	31.25	31.40	2,033,963	-0.42(-1.32%)
Jun 25, 2009	32.27	32.60	30.09	31.82	3,483,583	+1.82(+6.07%)
Jun 24, 2009	29.48	30.24	29.48	30.00	1,231,083	+0.91(+3.13%)
Jun 23, 2009	28.71	30.08	28.71	29.09	2,122,006	+0.63(+2.21%)
Jun 22, 2009	29.52	29.95	28.32	28.46	2,184,052	-1.76(-5.82%)
Jun 19, 2009	30.12	30.51	30.06	30.22	1,945,577	+0.32(+1.07%)
Jun 18, 2009	29.86	30.04	29.41	29.90	1,085,785	+0.04(+0.13%)
Jun 17, 2009	30.27	30.65	29.70	29.86	1,369,594	-0.32(-1.06%)
Jun 16, 2009	30.50	31.45	30.13	30.18	2,869,151	+1.03(+3.53%)
Jun 15, 2009	29.71	30.03	28.81	29.15	1,237,607	-1.00(-3.32%)
Jun 12, 2009	30.06	30.22	29.73	30.15	1,345,977	+0.14(+0.47%)
Jun 11, 2009	30.00	30.65	29.00	30.01	4,320,648	-0.05(-0.17%)
Jun 10, 2009	30.13	31.30	29.78	30.06	5,496,928	-2.87(-8.72%)
Jun 09, 2009	33.57	33.78	32.76	32.93	2,050,721	-0.44(-1.32%)
Jun 08, 2009	32.26	33.60	31.93	33.37	1,585,093	+0.14(+0.42%)
Jun 05, 2009	33.50	33.97	32.63	33.23	1,546,593	+0.23(+0.70%)
Jun 04, 2009	32.27	33.16	31.57	33.00	934,079	+0.99(+3.09%)
Jun 03, 2009	31.02	32.07	30.60	32.01	1,118,467	+0.66(+2.11%)
Jun 02, 2009	31.95	32.24	30.77	31.35	2,509,701	-1.29(-3.95%)
Jun 01, 2009	28.66	32.93	28.59	32.64	3,782,445	+4.53(+16.12%)
May 29, 2009	28.95	29.13	27.86	28.11	2,232,695	-0.68(-2.36%)
May 28, 2009	28.72	29.20	28.07	28.79	766,051	-0.02(-0.07%)
May 27, 2009	28.51	29.68	28.42	28.81	1,287,878	+0.26(+0.91%)
May 26, 2009	29.00	29.24	28.01	28.55	1,468,574	-0.02(-0.07%)
May 22, 2009	28.35	28.84	27.82	28.57	728,042	+0.36(+1.28%)
May 21, 2009	28.53	29.22	27.95	28.21	1,042,710	-0.31(-1.09%)
May 20, 2009	28.89	29.16	28.32	28.52	1,138,128	-0.37(-1.28%)
May 19, 2009	27.07	29.27	26.96	28.89	1,320,782	+0.91(+3.25%)
May 18, 2009	26.67	28.15	26.61	27.98	1,421,027	+1.66(+6.31%)
May 15, 2009	26.65	26.69	26.13	26.32	1,394,225	-0.34(-1.28%)
May 14, 2009	26.58	26.87	25.59	26.66	838,403	+0.43(+1.64%)
May 13, 2009	26.60	26.92	26.23	26.23	1,062,058	-0.63(-2.35%)
May 12, 2009	28.10	28.24	26.71	26.86	1,006,106	-0.65(-2.36%)
May 11, 2009	27.57	28.21	27.25	27.51	851,781	-0.66(-2.34%)
May 08, 2009	27.44	28.42	27.25	28.17	797,062	+0.75(+2.74%)
May 07, 2009	28.66	28.84	27.26	27.42	1,184,321	-1.34(-4.66%)
May 06, 2009	28.70	29.21	27.95	28.76	1,576,121	+0.63(+2.24%)
May 05, 2009	28.84	28.84	27.86	28.13	1,432,943	-0.71(-2.46%)
May 04, 2009	28.64	29.35	27.93	28.84	2,267,347	+0.34(+1.19%)
May 01, 2009	28.22	28.76	27.91	28.50	988,686	+0.49(+1.75%)
Apr 30, 2009	29.00	29.23	27.89	28.01	1,796,525	-0.89(-3.08%)
Apr 29, 2009	27.35	29.13	27.35	28.90	2,213,855	+1.67(+6.13%)
Apr 28, 2009	28.73	28.95	27.23	27.23	1,464,457	-1.55(-5.39%)
Apr 27, 2009	30.51	30.55	28.33	28.78	1,686,021	-1.85(-6.04%)
Apr 24, 2009	27.65	30.77	27.55	30.63	2,900,581	+2.97(+10.74%)
Apr 23, 2009	26.95	27.87	26.63	27.66	941,296	+0.88(+3.29%)
Apr 22, 2009	26.35	28.16	26.08	26.78	1,432,675	+0.46(+1.75%)
Apr 21, 2009	25.47	26.57	25.35	26.32	1,481,283	+0.54(+2.09%)
Apr 20, 2009	27.19	27.19	25.71	25.78	1,106,498	-1.77(-6.42%)
Apr 17, 2009	27.38	27.93	27.21	27.55	859,966	+0.01(+0.04%)
Apr 16, 2009	27.13	27.96	26.90	27.54	849,474	+0.56(+2.08%)
Apr 15, 2009	27.37	27.83	26.49	26.98	1,305,925	-0.28(-1.03%)
Apr 14, 2009	28.17	28.41	27.20	27.26	926,954	-0.99(-3.50%)
Apr 13, 2009	27.22	28.39	26.81	28.25	1,580,856	+1.07(+3.94%)
Apr 09, 2009	26.00	27.30	26.00	27.18	1,505,141	+1.72(+6.76%)
Apr 08, 2009	25.11	25.84	24.83	25.46	1,094,984	+0.34(+1.35%)
Apr 07, 2009	25.69	25.86	24.98	25.12	913,782	-1.03(-3.94%)
Apr 06, 2009	26.35	26.35	25.25	26.15	1,008,867	-0.25(-0.95%)
Apr 03, 2009	24.60	26.50	24.60	26.40	2,157,577	+1.79(+7.27%)
Apr 02, 2009	24.42	25.54	24.32	24.61	1,549,365	+0.62(+2.58%)

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.