Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	27.67	28.04	26.86	27.27	559,151	-0.29(-1.04%)
Jun 29, 2009	27.75	28.04	27.43	27.56	300,928	+0.05(+0.18%)
Jun 26, 2009	27.34	27.75	27.12	27.51	212,048	+0.02(+0.09%)
Jun 25, 2009	27.21	27.61	27.21	27.48	271,105	+0.90(+3.39%)
Jun 24, 2009	26.79	27.23	26.48	26.58	437,602	+0.03(+0.12%)
Jun 23, 2009	26.52	26.87	26.01	26.55	456,072	+0.31(+1.19%)
Jun 22, 2009	27.60	27.61	26.19	26.24	355,410	-1.88(-6.70%)
Jun 19, 2009	28.84	28.88	27.84	28.12	329,094	-0.25(-0.89%)
Jun 18, 2009	28.51	29.01	28.08	28.38	313,997	-0.10(-0.35%)
Jun 17, 2009	29.15	29.23	28.14	28.48	444,721	-0.83(-2.84%)
Jun 16, 2009	30.83	30.92	29.26	29.31	539,523	-0.93(-3.09%)
Jun 15, 2009	30.57	30.64	29.67	30.24	345,436	-1.07(-3.43%)
Jun 12, 2009	31.36	31.44	30.82	31.32	474,053	-0.52(-1.62%)
Jun 11, 2009	31.01	32.40	30.98	31.83	478,725	+1.21(+3.96%)
Jun 10, 2009	31.13	31.26	30.27	30.62	581,373	+0.08(+0.27%)
Jun 09, 2009	30.47	30.92	30.09	30.54	430,245	+0.49(+1.64%)
Jun 08, 2009	29.79	30.24	29.20	30.05	421,556	-0.23(-0.76%)
Jun 05, 2009	31.15	31.15	29.77	30.28	494,839	-0.38(-1.23%)
Jun 04, 2009	30.26	30.87	29.95	30.65	694,633	+0.89(+3.00%)
Jun 03, 2009	30.92	30.92	29.16	29.76	420,892	-1.58(-5.04%)
Jun 02, 2009	31.37	31.58	30.87	31.34	474,920	-0.11(-0.36%)
Jun 01, 2009	30.77	31.61	30.77	31.46	676,209	+1.51(+5.03%)
May 29, 2009	29.70	30.10	29.55	29.95	455,991	+0.62(+2.12%)
May 28, 2009	28.66	29.52	27.91	29.33	698,768	+1.13(+4.01%)
May 27, 2009	28.52	28.92	28.18	28.20	348,392	-0.23(-0.81%)
May 26, 2009	27.10	28.48	26.81	28.43	376,428	+0.93(+3.36%)
May 22, 2009	27.43	27.95	27.30	27.50	359,511	+0.16(+0.60%)
May 21, 2009	27.84	28.00	26.85	27.34	660,949	-1.24(-4.33%)
May 20, 2009	28.43	29.61	28.43	28.57	838,515	+0.52(+1.84%)
May 19, 2009	27.99	28.48	27.45	28.06	824,974	+0.09(+0.32%)
May 18, 2009	26.87	27.98	26.87	27.97	669,319	+1.53(+5.79%)
May 15, 2009	27.09	27.54	26.26	26.44	328,135	-0.70(-2.59%)
May 14, 2009	26.99	27.60	26.49	27.14	533,704	+0.07(+0.24%)
May 13, 2009	28.04	28.04	26.77	27.08	593,625	-1.47(-5.13%)
May 12, 2009	28.57	28.80	27.71	28.54	713,610	+0.26(+0.94%)
May 11, 2009	29.04	29.04	28.04	28.28	798,671	-1.19(-4.04%)
May 08, 2009	28.62	29.67	28.30	29.47	794,321	+1.48(+5.30%)
May 07, 2009	29.75	30.06	27.49	27.98	766,604	-0.93(-3.20%)
May 06, 2009	28.59	29.14	28.17	28.91	662,693	+1.12(+4.04%)
May 05, 2009	27.98	28.00	27.11	27.79	473,795	-0.09(-0.32%)
May 04, 2009	27.68	27.88	27.53	27.88	526,912	+1.60(+6.07%)
May 01, 2009	25.77	26.60	25.31	26.28	559,414	+0.81(+3.18%)
Apr 30, 2009	27.02	27.02	24.97	25.47	879,776	-0.64(-2.45%)
Apr 29, 2009	25.37	26.43	25.34	26.11	628,228	+1.07(+4.28%)
Apr 28, 2009	25.22	25.34	24.74	25.04	531,191	-0.34(-1.35%)
Apr 27, 2009	25.57	25.68	25.01	25.38	486,213	-0.78(-2.97%)
Apr 24, 2009	25.65	26.37	25.59	26.16	986,501	+1.24(+5.00%)
Apr 23, 2009	25.24	25.61	24.26	24.91	973,317	-0.33(-1.30%)
Apr 22, 2009	24.63	25.96	24.60	25.24	1,040,937	+0.24(+0.95%)
Apr 21, 2009	23.15	25.08	23.15	25.00	681,930	+1.34(+5.67%)
Apr 20, 2009	24.96	24.96	23.60	23.66	531,450	-1.63(-6.44%)
Apr 17, 2009	24.95	25.45	24.68	25.29	503,088	+0.53(+2.15%)
Apr 16, 2009	24.40	24.98	23.76	24.76	553,532	+0.73(+3.03%)
Apr 15, 2009	23.55	24.07	23.52	24.03	455,210	+0.33(+1.38%)
Apr 14, 2009	23.27	24.32	22.99	23.70	499,136	+0.26(+1.12%)
Apr 13, 2009	23.11	23.68	22.57	23.44	250,904	-0.02(-0.10%)
Apr 09, 2009	23.24	23.51	23.01	23.46	365,506	+1.02(+4.52%)
Apr 08, 2009	21.95	22.64	21.45	22.45	349,453	+0.52(+2.35%)
Apr 07, 2009	21.95	22.13	21.69	21.93	258,390	-0.59(-2.62%)
Apr 06, 2009	22.75	22.76	22.01	22.52	327,843	-0.64(-2.76%)
Apr 03, 2009	22.19	23.37	22.19	23.16	232,641	+1.06(+4.82%)
Apr 02, 2009	22.03	22.65	21.79	22.10	319,734	+1.16(+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.