Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.49	32.63	32.37	32.57	1,318,579	+0.15(+0.47%)
Jun 29, 2009	32.05	32.42	32.04	32.42	1,585,060	+0.40(+1.25%)
Jun 26, 2009	32.01	32.03	31.79	32.02	1,213,454	-0.01(-0.03%)
Jun 25, 2009	31.80	32.05	31.75	32.03	1,585,501	+0.30(+0.95%)
Jun 24, 2009	31.66	32.00	31.57	31.73	1,410,469	+0.16(+0.50%)
Jun 23, 2009	31.41	31.77	31.41	31.57	1,424,604	+0.05(+0.17%)
Jun 22, 2009	31.91	31.91	31.26	31.51	2,683,748	-0.43(-1.36%)
Jun 19, 2009	31.75	31.99	31.75	31.95	1,634,374	+0.03(+0.10%)
Jun 18, 2009	31.48	31.96	31.48	31.91	1,875,001	+0.30(+0.96%)
Jun 17, 2009	31.79	31.98	31.47	31.61	3,036,374	-0.18(-0.58%)
Jun 16, 2009	32.28	32.38	31.58	31.80	2,888,540	-0.31(-0.95%)
Jun 15, 2009	32.55	32.57	32.07	32.10	1,405,721	-0.48(-1.48%)
Jun 12, 2009	32.53	32.64	32.42	32.58	1,384,979	+0.17(+0.52%)
Jun 11, 2009	32.33	32.67	32.33	32.42	1,283,172	+0.07(+0.23%)
Jun 10, 2009	32.39	32.49	32.17	32.34	1,557,923	+0.04(+0.13%)
Jun 09, 2009	32.12	32.38	32.12	32.30	1,369,388	+0.06(+0.19%)
Jun 08, 2009	32.15	32.38	32.10	32.24	1,451,198	+0.06(+0.18%)
Jun 05, 2009	32.28	32.28	32.00	32.18	1,723,805	+0.10(+0.32%)
Jun 04, 2009	31.88	32.16	31.88	32.08	1,561,503	+0.10(+0.31%)
Jun 03, 2009	32.25	32.25	31.88	31.98	1,754,698	-0.18(-0.57%)
Jun 02, 2009	32.14	32.17	31.84	32.17	1,914,159	-0.09(-0.29%)
Jun 01, 2009	31.79	32.27	31.79	32.26	3,165,824	+0.75(+2.37%)
May 29, 2009	31.50	31.65	31.36	31.51	1,534,239	+0.23(+0.74%)
May 28, 2009	31.37	31.46	31.17	31.28	1,442,119	+0.11(+0.35%)
May 27, 2009	31.31	31.38	31.17	31.17	1,870,427	+0.06(+0.18%)
May 26, 2009	31.10	31.29	30.92	31.11	2,111,865	-0.08(-0.26%)
May 22, 2009	30.90	31.33	30.78	31.20	1,882,670	+0.43(+1.38%)
May 21, 2009	31.05	31.15	30.77	30.77	3,148,338	-0.40(-1.29%)
May 20, 2009	30.82	31.25	30.79	31.17	2,861,089	+0.45(+1.48%)
May 19, 2009	30.55	30.82	30.31	30.72	2,229,659	+0.20(+0.66%)
May 18, 2009	30.10	30.54	30.03	30.52	2,052,286	+0.64(+2.13%)
May 15, 2009	30.30	30.32	29.59	29.88	2,487,316	-0.43(-1.40%)
May 14, 2009	30.57	30.62	30.12	30.30	2,386,438	-0.32(-1.06%)
May 13, 2009	30.96	30.98	30.57	30.63	2,762,933	-0.40(-1.30%)
May 12, 2009	30.77	31.03	30.65	31.03	1,685,157	+0.12(+0.39%)
May 11, 2009	31.00	31.08	30.54	30.91	1,311,481	-0.16(-0.52%)
May 08, 2009	30.94	31.22	30.86	31.07	3,397,934	+0.69(+2.26%)
May 07, 2009	31.40	31.44	30.28	30.39	3,819,879	-0.65(-2.10%)
May 06, 2009	30.90	31.09	30.59	31.04	1,824,072	+0.26(+0.83%)
May 05, 2009	30.53	30.79	30.51	30.78	1,975,361	+0.27(+0.87%)
May 04, 2009	30.73	30.75	30.37	30.52	2,577,068	-0.07(-0.24%)
May 01, 2009	30.68	30.81	30.21	30.59	1,505,149	-0.05(-0.16%)
Apr 30, 2009	30.66	30.73	30.35	30.64	2,288,802	+0.24(+0.78%)
Apr 29, 2009	30.13	30.45	30.07	30.40	2,906,891	+0.55(+1.86%)
Apr 28, 2009	29.69	30.07	29.47	29.85	1,145,374	+0.06(+0.22%)
Apr 27, 2009	29.81	29.94	29.65	29.78	2,024,637	-0.24(-0.79%)
Apr 24, 2009	29.72	30.06	29.61	30.02	1,300,428	+0.46(+1.55%)
Apr 23, 2009	29.61	29.73	29.44	29.56	1,745,449	-0.03(-0.11%)
Apr 22, 2009	29.34	29.79	28.97	29.60	1,780,263	+0.07(+0.23%)
Apr 21, 2009	29.09	29.65	28.74	29.53	1,748,290	+0.40(+1.38%)
Apr 20, 2009	29.98	30.11	29.08	29.13	2,496,890	-1.10(-3.65%)
Apr 17, 2009	29.68	30.43	29.53	30.23	1,700,047	+0.65(+2.19%)
Apr 16, 2009	29.21	29.86	29.19	29.58	2,761,749	+0.46(+1.59%)
Apr 15, 2009	29.01	29.13	28.79	29.12	1,248,620	+0.25(+0.85%)
Apr 14, 2009	29.02	29.02	28.73	28.88	1,535,711	-0.15(-0.51%)
Apr 13, 2009	28.70	29.12	28.52	29.03	1,995,814	-0.02(-0.07%)
Apr 09, 2009	28.52	29.15	28.52	29.05	2,797,151	+0.80(+2.84%)
Apr 08, 2009	27.64	28.36	27.64	28.24	1,796,065	+0.33(+1.18%)
Apr 07, 2009	28.16	28.16	27.77	27.91	1,144,607	-0.33(-1.15%)
Apr 06, 2009	28.17	28.48	27.90	28.24	1,613,483	-0.09(-0.33%)
Apr 03, 2009	28.01	28.44	27.92	28.33	3,374,176	+0.39(+1.41%)
Apr 02, 2009	27.33	27.98	27.08	27.94	3,658,105	+0.98(+3.64%)

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.