Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	28.09	29.05	27.99	28.88	4,171,706	+0.78(+2.77%)
Jun 29, 2009	28.38	28.54	27.69	28.11	2,592,678	-0.29(-1.01%)
Jun 26, 2009	28.28	28.54	27.69	28.39	2,635,874	+0.14(+0.51%)
Jun 25, 2009	28.17	29.12	28.10	28.25	3,880,312	+0.93(+3.41%)
Jun 24, 2009	26.86	27.48	26.48	27.32	2,572,027	+0.63(+2.35%)
Jun 23, 2009	26.78	27.19	26.11	26.69	2,130,691	+0.06(+0.24%)
Jun 22, 2009	27.87	27.94	26.43	26.63	2,669,607	-1.66(-5.86%)
Jun 19, 2009	28.07	29.22	27.66	28.28	5,308,096	+0.85(+3.10%)
Jun 18, 2009	25.48	27.54	25.41	27.43	5,898,214	+2.06(+8.12%)
Jun 17, 2009	25.34	26.02	25.13	25.37	2,485,760	+0.05(+0.21%)
Jun 16, 2009	25.25	26.49	24.85	25.32	3,713,392	+0.07(+0.28%)
Jun 15, 2009	26.12	26.15	25.18	25.25	2,816,403	-1.08(-4.11%)
Jun 12, 2009	25.88	26.53	25.46	26.33	2,151,162	+0.28(+1.07%)
Jun 11, 2009	25.83	26.59	25.33	26.06	3,470,642	-0.31(-1.19%)
Jun 10, 2009	26.32	26.60	25.97	26.37	3,355,721	+0.22(+0.86%)
Jun 09, 2009	27.09	27.09	26.01	26.14	2,810,025	-0.64(-2.37%)
Jun 08, 2009	26.72	27.13	26.41	26.78	3,317,658	-0.94(-3.39%)
Jun 05, 2009	28.16	28.28	26.91	27.72	2,062,227	-0.04(-0.16%)
Jun 04, 2009	28.08	28.36	27.39	27.77	2,520,785	+0.01(+0.03%)
Jun 03, 2009	27.77	28.43	27.35	27.76	3,582,232	-1.02(-3.55%)
Jun 02, 2009	28.76	29.47	28.31	28.78	2,075,208	-0.01(-0.03%)
Jun 01, 2009	28.24	28.97	28.08	28.79	2,015,272	+0.73(+2.62%)
May 29, 2009	28.11	28.28	27.51	28.05	1,770,074	-0.03(-0.10%)
May 28, 2009	27.95	28.87	27.86	28.08	1,767,352	+0.17(+0.61%)
May 27, 2009	27.81	28.52	27.65	27.91	1,816,777	+0.04(+0.13%)
May 26, 2009	27.20	28.03	26.47	27.87	2,730,463	+0.63(+2.30%)
May 22, 2009	27.54	27.94	27.02	27.25	1,307,345	-0.30(-1.07%)
May 21, 2009	27.82	28.71	27.20	27.54	2,027,030	-0.45(-1.60%)
May 20, 2009	27.98	28.86	27.80	27.99	2,157,713	+0.12(+0.42%)
May 19, 2009	27.86	28.63	27.60	27.87	1,753,071	-0.26(-0.92%)
May 18, 2009	28.48	28.48	27.00	28.13	3,599,977	-0.14(-0.51%)
May 15, 2009	28.68	29.64	28.06	28.28	3,379,770	-0.19(-0.66%)
May 14, 2009	27.43	28.82	27.06	28.46	2,506,182	+1.00(+3.65%)
May 13, 2009	27.38	28.52	27.02	27.46	3,087,479	-0.35(-1.26%)
May 12, 2009	27.74	28.44	26.83	27.81	3,516,940	-0.02(-0.06%)
May 11, 2009	28.54	29.09	27.50	27.83	2,590,333	-1.38(-4.72%)
May 08, 2009	28.16	29.44	28.07	29.21	3,621,437	+1.41(+5.09%)
May 07, 2009	26.83	28.79	26.69	27.79	5,593,323	+1.14(+4.27%)
May 06, 2009	26.63	26.98	26.12	26.66	3,483,368	+0.12(+0.44%)
May 05, 2009	25.78	27.09	25.76	26.54	4,459,255	+0.70(+2.70%)
May 04, 2009	26.14	26.16	25.26	25.84	2,700,657	-0.05(-0.21%)
May 01, 2009	25.81	26.06	25.20	25.89	3,876,187	+0.13(+0.49%)
Apr 30, 2009	26.13	26.35	25.44	25.77	3,559,968	-0.04(-0.17%)
Apr 29, 2009	26.18	26.49	25.29	25.81	4,561,619	-0.14(-0.55%)
Apr 28, 2009	26.01	27.16	25.72	25.96	6,327,931	-0.23(-0.89%)
Apr 27, 2009	25.88	26.68	25.09	26.19	12,195,683	+1.69(+6.91%)
Apr 24, 2009	24.69	25.38	24.11	24.50	3,796,637	-0.09(-0.36%)
Apr 23, 2009	25.18	26.03	24.04	24.59	4,930,197	-0.97(-3.78%)
Apr 22, 2009	25.10	26.27	24.98	25.55	3,407,326	+0.31(+1.24%)
Apr 21, 2009	25.59	26.59	24.58	25.24	3,725,633	-0.38(-1.50%)
Apr 20, 2009	25.56	26.30	25.15	25.63	4,031,251	-0.30(-1.14%)
Apr 17, 2009	25.40	26.38	24.80	25.92	6,065,768	+0.30(+1.19%)
Apr 16, 2009	26.24	26.75	24.95	25.62	5,225,127	-0.89(-3.34%)
Apr 15, 2009	25.80	26.95	25.21	26.50	5,888,630	+0.47(+1.82%)
Apr 14, 2009	25.77	26.64	25.63	26.03	3,298,917	-0.53(-1.99%)
Apr 13, 2009	26.71	26.84	26.09	26.56	3,601,386	+0.70(+2.70%)
Apr 09, 2009	25.03	25.90	24.60	25.86	4,255,951	+1.32(+5.36%)
Apr 08, 2009	25.27	25.83	23.90	24.54	4,822,879	-0.46(-1.83%)
Apr 07, 2009	23.21	25.41	22.06	25.00	10,379,150	+1.44(+6.12%)
Apr 06, 2009	22.75	23.89	22.31	23.56	4,889,870	+0.76(+3.34%)
Apr 03, 2009	24.16	24.56	22.32	22.80	7,206,691	-1.38(-5.70%)
Apr 02, 2009	23.71	24.55	23.56	24.18	3,041,273	+0.98(+4.21%)

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.