Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.56	30.56	28.63	29.57	9,012	+0.02(+0.06%)
Jun 29, 2009	29.30	29.55	29.04	29.55	8,034	-0.02(-0.06%)
Jun 26, 2009	29.64	29.90	29.51	29.57	1,233	-0.36(-1.20%)
Jun 25, 2009	29.57	31.35	29.57	29.93	18,265	+0.38(+1.27%)
Jun 24, 2009	30.16	30.22	28.99	29.55	6,934	-0.11(-0.36%)
Jun 23, 2009	30.76	30.76	28.81	29.66	17,810	-1.35(-4.36%)
Jun 22, 2009	31.16	31.16	28.76	31.01	8,252	+0.28(+0.90%)
Jun 19, 2009	32.25	32.25	29.21	30.73	14,274	-1.52(-4.72%)
Jun 18, 2009	32.96	33.57	32.26	32.26	22,656	-0.94(-2.83%)
Jun 17, 2009	31.42	33.26	31.42	33.20	13,151	+0.49(+1.51%)
Jun 16, 2009	31.70	33.78	31.70	32.70	41,877	+1.08(+3.40%)
Jun 15, 2009	29.84	32.08	29.35	31.63	30,734	+1.44(+4.78%)
Jun 12, 2009	30.14	31.18	29.38	30.19	22,300	+0.22(+0.75%)
Jun 11, 2009	29.66	30.75	28.48	29.96	33,008	+0.18(+0.60%)
Jun 10, 2009	28.90	29.78	28.90	29.78	16,124	+0.90(+3.13%)
Jun 09, 2009	28.92	29.39	28.33	28.88	9,319	+0.12(+0.41%)
Jun 08, 2009	28.27	29.33	28.13	28.76	8,738	+0.53(+1.87%)
Jun 05, 2009	28.31	29.01	28.23	28.23	8,401	-0.90(-3.10%)
Jun 04, 2009	28.67	29.29	28.13	29.13	11,491	+0.69(+2.42%)
Jun 03, 2009	28.98	29.16	28.18	28.45	11,898	-0.99(-3.35%)
Jun 02, 2009	29.38	30.33	28.46	29.43	14,347	-0.06(-0.21%)
Jun 01, 2009	30.02	30.03	29.31	29.50	18,303	-0.43(-1.44%)
May 29, 2009	29.68	30.19	29.11	29.93	14,737	-0.03(-0.09%)
May 28, 2009	29.10	30.08	29.10	29.95	14,290	+0.92(+3.18%)
May 27, 2009	28.70	29.85	28.70	29.03	6,808	+0.33(+1.16%)
May 26, 2009	28.55	29.11	27.43	28.70	21,419	+0.11(+0.38%)
May 22, 2009	27.64	28.59	27.50	28.59	1,925	+0.99(+3.57%)
May 21, 2009	26.66	28.66	25.62	27.61	10,399	+0.23(+0.85%)
May 20, 2009	27.64	29.53	27.37	27.37	14,451	-0.21(-0.75%)
May 19, 2009	27.10	27.58	27.10	27.58	5,627	+0.43(+1.58%)
May 18, 2009	26.88	27.71	26.88	27.15	2,193	+0.40(+1.51%)
May 15, 2009	26.92	27.48	26.70	26.75	3,173	-0.57(-2.10%)
May 14, 2009	26.66	27.56	26.00	27.32	7,533	+0.44(+1.63%)
May 13, 2009	26.60	26.92	25.98	26.88	11,718	+0.72(+2.74%)
May 12, 2009	26.32	26.88	25.98	26.16	23,772	+0.18(+0.69%)
May 11, 2009	25.40	26.58	25.37	25.98	9,821	-0.02(-0.07%)
May 08, 2009	24.47	26.21	24.47	26.00	14,341	+1.16(+4.65%)
May 07, 2009	25.36	25.51	24.19	24.85	15,959	-0.43(-1.70%)
May 06, 2009	24.19	25.37	23.30	25.28	24,290	+1.38(+5.77%)
May 05, 2009	24.19	24.43	23.12	23.90	21,173	-0.82(-3.30%)
May 04, 2009	24.35	24.88	24.19	24.71	10,826	+0.14(+0.58%)
May 01, 2009	24.19	25.54	23.79	24.57	29,698	+0.38(+1.56%)
Apr 30, 2009	24.19	25.54	24.00	24.19	9,630	+0.58(+2.47%)
Apr 29, 2009	23.59	23.93	23.17	23.61	13,051	+0.65(+2.85%)
Apr 28, 2009	22.10	23.07	22.01	22.96	14,062	+0.55(+2.44%)
Apr 27, 2009	22.70	22.70	22.01	22.41	6,439	-0.52(-2.27%)
Apr 24, 2009	23.30	23.87	22.93	22.93	15,394	-0.49(-2.10%)
Apr 23, 2009	22.48	23.42	22.01	23.42	12,329	+0.93(+4.14%)
Apr 22, 2009	23.00	23.00	21.49	22.49	24,992	-1.12(-4.74%)
Apr 21, 2009	23.05	23.88	22.54	23.61	18,136	+0.82(+3.62%)
Apr 20, 2009	23.78	23.79	22.31	22.78	12,307	-1.16(-4.86%)
Apr 17, 2009	24.28	24.28	23.74	23.95	4,544	-0.12(-0.48%)
Apr 16, 2009	24.56	24.56	24.07	24.07	4,017	-0.31(-1.29%)
Apr 15, 2009	25.09	25.45	24.38	24.38	8,035	-0.93(-3.68%)
Apr 14, 2009	23.78	25.31	23.78	25.31	7,103	+1.30(+5.41%)
Apr 13, 2009	23.94	24.24	23.78	24.01	10,803	-0.15(-0.63%)
Apr 09, 2009	24.14	25.54	23.78	24.16	23,030	+0.39(+1.66%)
Apr 08, 2009	23.72	24.68	23.09	23.77	9,598	+0.08(+0.32%)
Apr 07, 2009	23.77	24.24	23.66	23.69	3,571	-0.90(-3.66%)
Apr 06, 2009	24.90	24.90	24.24	24.59	3,823	-0.47(-1.89%)
Apr 03, 2009	25.38	25.59	24.41	25.07	15,405	-0.52(-2.03%)
Apr 02, 2009	24.19	26.42	24.19	25.59	18,186	+1.94(+8.22%)

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.