Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	28.69	29.03	28.17	28.47	1,027,946	-0.32(-1.10%)
Jun 29, 2009	28.54	28.88	28.35	28.79	351,088	+0.27(+0.94%)
Jun 26, 2009	28.42	28.64	28.14	28.52	540,164	+0.07(+0.26%)
Jun 25, 2009	27.88	28.46	27.88	28.45	495,767	+0.53(+1.90%)
Jun 24, 2009	27.99	28.18	27.61	27.92	481,371	+0.20(+0.74%)
Jun 23, 2009	28.23	28.53	27.53	27.71	527,586	-0.31(-1.11%)
Jun 22, 2009	28.71	28.95	28.02	28.02	610,696	-0.99(-3.43%)
Jun 19, 2009	28.46	29.21	28.44	29.02	1,005,722	+0.56(+1.98%)
Jun 18, 2009	28.09	28.66	27.79	28.45	579,533	+0.42(+1.51%)
Jun 17, 2009	27.63	28.59	27.63	28.03	506,531	+0.28(+1.00%)
Jun 16, 2009	28.24	28.76	27.75	27.75	536,192	-0.49(-1.73%)
Jun 15, 2009	28.91	29.09	28.10	28.24	910,373	-1.09(-3.73%)
Jun 12, 2009	29.77	29.82	28.96	29.34	341,659	-0.52(-1.75%)
Jun 11, 2009	29.96	30.13	29.69	29.86	608,616	-0.05(-0.16%)
Jun 10, 2009	30.48	30.71	29.74	29.91	528,226	-0.35(-1.16%)
Jun 09, 2009	30.60	30.60	29.94	30.26	482,859	-0.15(-0.48%)
Jun 08, 2009	30.48	30.71	30.09	30.40	651,660	-0.55(-1.77%)
Jun 05, 2009	31.15	31.32	30.52	30.95	700,504	+0.15(+0.48%)
Jun 04, 2009	30.46	30.85	30.22	30.80	752,055	+0.45(+1.48%)
Jun 03, 2009	30.75	30.87	30.15	30.36	688,633	-0.68(-2.21%)
Jun 02, 2009	30.54	31.41	30.53	31.04	695,376	+0.57(+1.87%)
Jun 01, 2009	30.39	30.69	29.69	30.47	1,031,026	+0.47(+1.58%)
May 29, 2009	29.56	30.00	28.98	30.00	943,392	+0.46(+1.55%)
May 28, 2009	29.52	29.82	28.69	29.54	930,625	+0.31(+1.06%)
May 27, 2009	29.38	30.30	28.99	29.23	1,757,306	+0.17(+0.59%)
May 26, 2009	27.79	29.07	27.67	29.06	936,707	+0.96(+3.43%)
May 22, 2009	28.05	28.54	27.90	28.10	649,414	+0.13(+0.47%)
May 21, 2009	28.18	28.40	27.45	27.97	924,116	-0.69(-2.42%)
May 20, 2009	28.89	29.47	28.54	28.66	1,247,341	+0.35(+1.24%)
May 19, 2009	28.81	29.22	28.29	28.31	804,941	-0.77(-2.64%)
May 18, 2009	27.78	29.31	27.52	29.07	1,281,919	+1.82(+6.67%)
May 15, 2009	27.52	28.03	26.88	27.26	1,216,001	-0.34(-1.24%)
May 14, 2009	27.19	27.92	27.17	27.60	1,095,371	+0.40(+1.47%)
May 13, 2009	27.12	27.59	26.93	27.20	1,694,636	-0.02(-0.06%)
May 12, 2009	26.55	27.53	26.35	27.22	1,667,563	+1.02(+3.89%)
May 11, 2009	26.94	27.42	24.89	26.20	1,387,885	-1.76(-6.30%)
May 08, 2009	26.60	28.01	25.98	27.96	1,458,795	+1.83(+6.99%)
May 07, 2009	27.04	27.14	25.89	26.13	1,252,285	+0.27(+1.04%)
May 06, 2009	24.83	25.93	23.84	25.86	1,372,955	+1.56(+6.41%)
May 05, 2009	24.53	24.81	23.96	24.30	1,539,777	-0.44(-1.78%)
May 04, 2009	25.38	25.43	24.41	24.74	1,569,196	-0.22(-0.88%)
May 01, 2009	25.46	25.88	24.84	24.96	939,500	-0.96(-3.71%)
Apr 30, 2009	26.14	26.51	25.72	25.93	752,130	-0.03(-0.13%)
Apr 29, 2009	25.30	26.10	25.09	25.96	926,098	+1.04(+4.19%)
Apr 28, 2009	23.44	25.85	23.04	24.92	860,389	+0.77(+3.21%)
Apr 27, 2009	24.04	24.38	23.19	24.14	1,582,721	-0.46(-1.89%)
Apr 24, 2009	24.91	24.93	22.78	24.61	1,439,480	-0.44(-1.76%)
Apr 23, 2009	25.33	25.34	24.21	25.05	915,275	+0.16(+0.66%)
Apr 22, 2009	24.92	25.59	24.52	24.88	1,148,980	-0.70(-2.74%)
Apr 21, 2009	23.63	25.63	23.54	25.58	1,514,490	+1.55(+6.45%)
Apr 20, 2009	25.24	25.58	23.99	24.03	1,670,200	-2.07(-7.93%)
Apr 17, 2009	27.48	27.62	26.01	26.11	2,034,130	-1.54(-5.58%)
Apr 16, 2009	28.02	28.19	27.38	27.65	897,715	-0.18(-0.64%)
Apr 15, 2009	26.99	27.92	26.33	27.83	830,757	+0.60(+2.19%)
Apr 14, 2009	28.76	29.12	27.08	27.23	818,070	-1.76(-6.08%)
Apr 13, 2009	28.90	29.16	28.11	28.99	886,154	+0.06(+0.20%)
Apr 09, 2009	28.38	29.15	27.22	28.94	1,319,813	+1.29(+4.66%)
Apr 08, 2009	27.48	28.70	26.80	27.65	842,310	+0.85(+3.17%)
Apr 07, 2009	27.30	28.54	26.79	26.80	799,304	-0.98(-3.52%)
Apr 06, 2009	27.52	28.17	27.39	27.78	656,027	-0.09(-0.32%)
Apr 03, 2009	27.37	27.91	26.73	27.87	796,582	+0.47(+1.73%)
Apr 02, 2009	27.35	27.62	26.00	27.39	1,301,802	+0.62(+2.31%)

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.