Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.13	32.39	31.00	31.92	18,754	-0.20(-0.61%)
Jun 29, 2009	32.38	32.69	29.92	32.12	112,464	+0.04(+0.12%)
Jun 26, 2009	31.91	32.37	31.47	32.08	40,609	+0.18(+0.58%)
Jun 25, 2009	30.52	31.91	30.50	31.89	111,154	+2.02(+6.77%)
Jun 24, 2009	30.88	32.29	29.79	29.87	175,770	-1.16(-3.74%)
Jun 23, 2009	30.01	31.18	29.84	31.03	137,688	+1.04(+3.46%)
Jun 22, 2009	29.81	30.27	29.22	29.99	101,571	+0.99(+3.40%)
Jun 19, 2009	27.58	29.01	27.53	29.01	53,758	+1.03(+3.70%)
Jun 18, 2009	28.42	28.73	27.23	27.97	76,413	-1.11(-3.81%)
Jun 17, 2009	29.71	30.65	29.03	29.08	88,118	-0.63(-2.12%)
Jun 16, 2009	28.30	29.71	28.13	29.71	99,967	+1.59(+5.66%)
Jun 15, 2009	27.97	28.50	27.79	28.12	102,792	+0.83(+3.04%)
Jun 12, 2009	26.87	27.96	26.87	27.29	158,122	+0.68(+2.57%)
Jun 11, 2009	25.14	27.00	25.02	26.60	247,525	+1.01(+3.93%)
Jun 10, 2009	26.37	26.78	24.10	25.60	519,185	-1.57(-5.77%)
Jun 09, 2009	27.73	27.82	26.74	27.17	108,895	+0.08(+0.28%)
Jun 08, 2009	27.76	28.13	26.98	27.09	55,267	-0.25(-0.90%)
Jun 05, 2009	27.55	28.53	27.07	27.33	209,767	-0.72(-2.55%)
Jun 04, 2009	28.99	29.23	27.68	28.05	37,320	-1.98(-6.58%)
Jun 03, 2009	29.99	30.37	28.88	30.03	54,405	+0.68(+2.31%)
Jun 02, 2009	29.44	29.60	28.47	29.35	72,290	+0.52(+1.79%)
Jun 01, 2009	29.99	29.99	28.27	28.83	55,966	-3.10(-9.70%)
May 29, 2009	29.43	32.07	29.32	31.93	58,715	+2.71(+9.29%)
May 28, 2009	29.53	29.62	27.87	29.22	145,005	+1.18(+4.20%)
May 27, 2009	29.56	29.99	27.85	28.04	36,505	-1.73(-5.81%)
May 26, 2009	31.97	31.97	29.77	29.77	23,429	-1.78(-5.63%)
May 22, 2009	31.87	32.35	31.10	31.55	25,360	-0.92(-2.84%)
May 21, 2009	36.37	36.37	32.42	32.47	30,608	-3.14(-8.81%)
May 20, 2009	34.60	35.76	34.18	35.61	16,855	+1.25(+3.65%)
May 19, 2009	34.72	34.82	34.14	34.35	8,738	-0.55(-1.59%)
May 18, 2009	36.53	36.57	34.91	34.91	15,442	-2.00(-5.42%)
May 15, 2009	36.92	37.06	36.46	36.91	33,341	-0.35(-0.95%)
May 14, 2009	36.24	37.31	36.24	37.26	18,506	+0.61(+1.66%)
May 13, 2009	36.49	37.09	36.38	36.65	68,591	+1.04(+2.91%)
May 12, 2009	34.72	35.78	34.39	35.62	26,026	+0.47(+1.33%)
May 11, 2009	34.86	35.18	34.45	35.15	47,495	+1.54(+4.58%)
May 08, 2009	33.49	34.04	33.19	33.61	25,125	+0.30(+0.90%)
May 07, 2009	34.92	35.63	32.76	33.31	78,523	-3.16(-8.67%)
May 06, 2009	37.13	37.56	36.40	36.47	62,217	-0.70(-1.88%)
May 05, 2009	37.23	37.67	36.43	37.17	27,593	-0.01(-0.02%)
May 04, 2009	36.67	37.18	36.41	37.18	21,036	+0.48(+1.30%)
May 01, 2009	36.24	36.75	36.14	36.70	8,105	-0.68(-1.81%)
Apr 30, 2009	37.38	37.68	36.72	37.38	42,729	-0.68(-1.80%)
Apr 29, 2009	39.52	40.31	37.58	38.06	23,562	-1.30(-3.29%)
Apr 28, 2009	41.31	41.35	38.87	39.36	8,941	-2.39(-5.73%)
Apr 27, 2009	41.72	41.75	40.24	41.75	10,972	+1.19(+2.93%)
Apr 24, 2009	41.88	41.88	40.52	40.56	66,900	-2.09(-4.90%)
Apr 23, 2009	42.48	42.96	41.88	42.65	46,778	+0.22(+0.53%)
Apr 22, 2009	43.90	43.90	41.91	42.43	32,863	-1.50(-3.41%)
Apr 21, 2009	46.45	46.88	43.91	43.93	20,251	-1.37(-3.02%)
Apr 20, 2009	43.95	45.30	43.95	45.30	8,781	+2.59(+6.07%)

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.