Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	28.57	28.91	28.05	28.35	1,032,478	-0.32(-1.10%)
Jun 29, 2009	28.42	28.75	28.22	28.66	352,636	+0.27(+0.94%)
Jun 26, 2009	28.30	28.52	28.02	28.39	542,545	+0.07(+0.26%)
Jun 25, 2009	27.75	28.34	27.75	28.32	497,953	+0.53(+1.90%)
Jun 24, 2009	27.87	28.05	27.49	27.79	483,493	+0.20(+0.74%)
Jun 23, 2009	28.10	28.40	27.41	27.59	529,912	-0.31(-1.11%)
Jun 22, 2009	28.58	28.83	27.90	27.90	613,388	-0.99(-3.43%)
Jun 19, 2009	28.34	29.08	28.31	28.89	1,010,156	+0.56(+1.98%)
Jun 18, 2009	27.96	28.53	27.66	28.33	582,088	+0.42(+1.51%)
Jun 17, 2009	27.51	28.47	27.51	27.91	508,764	+0.28(+1.00%)
Jun 16, 2009	28.12	28.63	27.63	27.63	538,556	-0.49(-1.73%)
Jun 15, 2009	28.78	28.96	27.97	28.12	914,386	-1.09(-3.73%)
Jun 12, 2009	29.64	29.69	28.83	29.21	343,165	-0.52(-1.75%)
Jun 11, 2009	29.82	30.00	29.56	29.73	611,299	-0.05(-0.16%)
Jun 10, 2009	30.34	30.58	29.60	29.78	530,554	-0.35(-1.16%)
Jun 09, 2009	30.47	30.47	29.81	30.12	484,988	-0.15(-0.48%)
Jun 08, 2009	30.34	30.57	29.95	30.27	654,533	-0.54(-1.77%)
Jun 05, 2009	31.01	31.18	30.38	30.81	703,592	+0.15(+0.48%)
Jun 04, 2009	30.33	30.72	30.08	30.67	755,371	+0.45(+1.48%)
Jun 03, 2009	30.62	30.73	30.02	30.22	691,668	-0.68(-2.21%)
Jun 02, 2009	30.41	31.27	30.40	30.90	698,442	+0.57(+1.87%)
Jun 01, 2009	30.25	30.55	29.56	30.34	1,035,572	+0.47(+1.58%)
May 29, 2009	29.43	29.86	28.86	29.86	947,551	+0.45(+1.55%)
May 28, 2009	29.39	29.69	28.57	29.41	934,728	+0.31(+1.06%)
May 27, 2009	29.25	30.16	28.87	29.10	1,765,053	+0.17(+0.59%)
May 26, 2009	27.67	28.94	27.55	28.93	940,836	+0.96(+3.43%)
May 22, 2009	27.92	28.41	27.78	27.97	652,277	+0.13(+0.47%)
May 21, 2009	28.05	28.27	27.33	27.84	928,189	-0.69(-2.42%)
May 20, 2009	28.76	29.34	28.42	28.53	1,252,840	+0.35(+1.24%)
May 19, 2009	28.68	29.09	28.17	28.18	808,489	-0.76(-2.64%)
May 18, 2009	27.66	29.18	27.40	28.95	1,287,570	+1.81(+6.67%)
May 15, 2009	27.40	27.91	26.76	27.14	1,221,361	-0.34(-1.24%)
May 14, 2009	27.07	27.80	27.05	27.48	1,100,200	+0.40(+1.47%)
May 13, 2009	27.00	27.47	26.81	27.08	1,702,107	-0.02(-0.06%)
May 12, 2009	26.43	27.40	26.23	27.10	1,674,914	+1.02(+3.89%)
May 11, 2009	26.82	27.30	24.78	26.08	1,394,004	-1.75(-6.30%)
May 08, 2009	26.49	27.89	25.86	27.83	1,465,226	+1.82(+6.99%)
May 07, 2009	26.93	27.02	25.78	26.02	1,257,805	+0.27(+1.04%)
May 06, 2009	24.72	25.82	23.73	25.75	1,379,007	+1.55(+6.41%)
May 05, 2009	24.42	24.70	23.86	24.20	1,546,564	-0.44(-1.78%)
May 04, 2009	25.27	25.32	24.30	24.64	1,576,113	-0.22(-0.88%)
May 01, 2009	25.35	25.76	24.73	24.85	943,642	-0.96(-3.71%)
Apr 30, 2009	26.02	26.39	25.61	25.81	755,446	-0.03(-0.13%)
Apr 29, 2009	25.19	25.98	24.98	25.85	930,181	+1.04(+4.19%)
Apr 28, 2009	23.34	25.74	22.94	24.81	864,182	+0.77(+3.21%)
Apr 27, 2009	23.94	24.27	23.08	24.03	1,589,699	-0.46(-1.89%)
Apr 24, 2009	24.80	24.82	22.68	24.50	1,445,825	-0.44(-1.76%)
Apr 23, 2009	25.22	25.23	24.11	24.94	919,310	+0.16(+0.66%)
Apr 22, 2009	24.81	25.48	24.41	24.77	1,154,045	-0.70(-2.74%)
Apr 21, 2009	23.52	25.52	23.43	25.47	1,521,166	+1.54(+6.45%)
Apr 20, 2009	25.13	25.46	23.88	23.93	1,677,563	-2.06(-7.93%)
Apr 17, 2009	27.36	27.50	25.89	25.99	2,043,097	-1.53(-5.58%)
Apr 16, 2009	27.90	28.07	27.26	27.53	901,673	-0.18(-0.64%)
Apr 15, 2009	26.87	27.80	26.21	27.70	834,420	+0.59(+2.19%)
Apr 14, 2009	28.63	28.99	26.97	27.11	821,677	-1.75(-6.08%)
Apr 13, 2009	28.77	29.03	27.99	28.87	890,060	+0.06(+0.20%)
Apr 09, 2009	28.26	29.02	27.10	28.81	1,325,631	+1.28(+4.66%)
Apr 08, 2009	27.36	28.57	26.68	27.53	846,023	+0.84(+3.17%)
Apr 07, 2009	27.18	28.42	26.67	26.68	802,828	-0.97(-3.52%)
Apr 06, 2009	27.40	28.05	27.27	27.66	658,919	-0.09(-0.32%)
Apr 03, 2009	27.25	27.79	26.61	27.75	800,094	+0.47(+1.73%)
Apr 02, 2009	27.23	27.50	25.89	27.27	1,307,541	+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.