Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.44	31.94	31.33	31.82	2,031,954	+0.20(+0.64%)
Jun 29, 2009	31.74	31.89	31.29	31.62	2,382,492	-0.01(-0.02%)
Jun 26, 2009	32.01	32.11	31.29	31.62	2,707,100	-0.44(-1.37%)
Jun 25, 2009	31.41	32.11	31.38	32.06	2,647,066	+0.47(+1.48%)
Jun 24, 2009	31.06	31.67	30.95	31.60	3,409,350	+0.66(+2.14%)
Jun 23, 2009	30.60	30.98	30.59	30.93	3,277,352	+0.35(+1.15%)
Jun 22, 2009	30.60	31.09	30.57	30.58	2,854,447	-0.28(-0.91%)
Jun 19, 2009	30.90	31.08	30.58	30.86	3,199,493	+0.19(+0.61%)
Jun 18, 2009	30.73	31.29	30.57	30.67	4,014,028	-0.24(-0.79%)
Jun 17, 2009	31.19	31.45	30.85	30.92	2,201,163	-0.27(-0.88%)
Jun 16, 2009	31.87	31.97	31.18	31.19	1,947,586	-0.28(-0.89%)
Jun 15, 2009	32.04	32.19	31.41	31.47	1,888,117	-0.88(-2.73%)
Jun 12, 2009	32.74	32.80	32.20	32.36	1,350,599	-0.41(-1.25%)
Jun 11, 2009	32.85	33.09	32.72	32.77	1,782,210	-0.01(-0.02%)
Jun 10, 2009	33.22	33.30	32.57	32.78	2,275,396	-0.21(-0.63%)
Jun 09, 2009	33.45	33.51	32.85	32.98	2,276,319	-0.22(-0.67%)
Jun 08, 2009	33.11	33.48	33.00	33.21	1,441,424	+0.11(+0.33%)
Jun 05, 2009	33.55	33.55	32.88	33.10	3,050,367	-0.04(-0.13%)
Jun 04, 2009	32.87	33.22	32.49	33.14	3,786,524	+0.38(+1.16%)
Jun 03, 2009	32.37	32.83	32.15	32.76	3,691,056	+0.03(+0.09%)
Jun 02, 2009	31.70	32.94	31.55	32.73	3,960,266	+0.74(+2.32%)
Jun 01, 2009	32.01	32.24	31.55	31.99	2,298,742	+0.35(+1.09%)
May 29, 2009	32.01	32.01	31.21	31.65	3,565,700	+0.03(+0.09%)
May 28, 2009	31.73	31.73	31.02	31.62	2,544,026	+0.50(+1.62%)
May 27, 2009	32.37	32.70	31.04	31.11	3,250,154	-1.23(-3.80%)
May 26, 2009	31.39	32.36	30.94	32.34	3,091,049	+0.73(+2.32%)
May 22, 2009	31.44	32.03	31.14	31.61	2,053,071	+0.11(+0.34%)
May 21, 2009	30.24	31.62	30.02	31.50	3,814,947	+0.81(+2.65%)
May 20, 2009	32.06	32.11	30.43	30.69	4,759,224	-0.71(-2.27%)
May 19, 2009	32.11	32.33	31.37	31.40	4,175,938	-1.26(-3.85%)
May 18, 2009	31.37	32.83	30.89	32.66	3,469,523	+1.64(+5.29%)
May 15, 2009	31.39	31.70	30.70	31.02	3,031,348	-0.60(-1.91%)
May 14, 2009	30.15	31.93	30.04	31.62	3,938,700	+1.26(+4.15%)
May 13, 2009	30.47	31.29	30.19	30.37	3,856,397	-0.47(-1.52%)
May 12, 2009	30.20	31.35	30.19	30.83	3,300,233	+0.35(+1.13%)
May 11, 2009	30.62	31.61	30.25	30.49	5,148,779	-0.82(-2.62%)
May 08, 2009	31.47	32.14	30.00	31.31	8,328,038	-1.42(-4.35%)
May 07, 2009	32.78	32.84	31.13	32.73	5,853,945	+0.35(+1.09%)
May 06, 2009	32.53	33.11	31.49	32.38	6,939,324	-0.12(-0.35%)
May 05, 2009	33.56	33.67	32.36	32.49	3,715,828	-1.37(-4.06%)
May 04, 2009	33.29	33.93	32.65	33.87	4,114,357	+0.89(+2.70%)
May 01, 2009	33.31	33.67	32.73	32.98	2,880,194	-0.35(-1.04%)
Apr 30, 2009	34.65	34.96	33.19	33.32	6,416,051	+0.64(+1.96%)
Apr 29, 2009	33.28	34.49	32.49	32.68	7,477,317	+0.20(+0.62%)
Apr 28, 2009	31.79	33.32	31.68	32.48	3,306,293	+0.15(+0.47%)
Apr 27, 2009	31.24	32.73	31.24	32.33	3,936,168	+0.68(+2.14%)
Apr 24, 2009	31.94	32.21	30.96	31.65	4,715,274	+0.01(+0.02%)
Apr 23, 2009	31.33	31.98	31.21	31.65	5,476,103	+0.40(+1.27%)
Apr 22, 2009	32.66	32.95	31.07	31.25	4,535,174	-2.07(-6.22%)
Apr 21, 2009	31.32	33.42	31.16	33.32	4,102,122	+1.94(+6.17%)
Apr 20, 2009	32.29	32.62	31.31	31.39	4,195,882	-1.68(-5.07%)
Apr 17, 2009	33.17	33.49	32.44	33.06	3,691,530	-0.32(-0.97%)
Apr 16, 2009	32.98	33.80	31.83	33.39	3,940,699	+0.47(+1.44%)
Apr 15, 2009	31.83	33.08	31.74	32.91	3,776,977	+0.66(+2.05%)
Apr 14, 2009	33.89	33.90	32.19	32.25	5,842,198	-1.93(-5.64%)
Apr 13, 2009	32.47	34.28	32.08	34.18	5,480,320	+1.42(+4.35%)
Apr 09, 2009	32.70	32.98	31.42	32.75	6,499,415	+1.15(+3.64%)
Apr 08, 2009	31.22	32.29	30.98	31.60	5,906,910	+0.74(+2.40%)
Apr 07, 2009	30.83	31.62	30.66	30.86	2,886,487	-0.55(-1.74%)
Apr 06, 2009	30.64	31.55	30.57	31.41	3,412,500	-0.15(-0.48%)
Apr 03, 2009	30.32	31.56	30.12	31.56	5,073,845	+1.29(+4.28%)
Apr 02, 2009	29.82	30.58	29.74	30.26	5,132,007	+0.90(+3.06%)

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.