Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.98	30.99	30.51	30.80	299,552	-0.28(-0.90%)
Jun 29, 2009	30.91	31.15	30.85	31.08	127,226	-0.06(-0.19%)
Jun 26, 2009	31.17	31.24	30.95	31.14	196,634	+0.13(+0.43%)
Jun 25, 2009	30.45	31.02	30.39	31.01	192,385	+0.74(+2.44%)
Jun 24, 2009	30.39	30.73	30.13	30.27	240,146	+0.35(+1.18%)
Jun 23, 2009	29.89	30.13	29.76	29.91	268,225	+0.03(+0.09%)
Jun 22, 2009	30.20	30.33	29.70	29.89	292,878	-0.79(-2.56%)
Jun 19, 2009	30.65	30.82	30.55	30.67	463,260	+0.37(+1.23%)
Jun 18, 2009	30.36	30.52	30.16	30.30	603,374	+0.00(+0.00%)
Jun 17, 2009	30.37	30.54	30.01	30.30	392,210	+0.15(+0.50%)
Jun 16, 2009	30.69	30.69	30.09	30.15	203,277	-0.37(-1.22%)
Jun 15, 2009	30.93	30.93	30.29	30.52	246,645	-0.79(-2.53%)
Jun 12, 2009	31.38	31.38	31.15	31.31	572,317	-0.16(-0.51%)
Jun 11, 2009	31.13	31.73	31.13	31.47	724,715	+0.53(+1.70%)
Jun 10, 2009	31.19	31.29	30.58	30.95	316,196	+0.25(+0.82%)
Jun 09, 2009	30.71	30.87	30.53	30.69	510,449	+0.17(+0.55%)
Jun 08, 2009	30.31	30.67	30.14	30.53	178,122	-0.11(-0.37%)
Jun 05, 2009	30.92	30.92	30.49	30.64	308,365	-0.20(-0.65%)
Jun 04, 2009	30.83	31.00	30.60	30.84	392,591	+0.19(+0.61%)
Jun 03, 2009	31.07	31.30	30.42	30.65	252,598	-0.70(-2.23%)
Jun 02, 2009	31.23	31.45	31.11	31.35	297,081	+0.14(+0.45%)
Jun 01, 2009	31.01	31.39	31.01	31.21	256,425	+0.68(+2.23%)
May 29, 2009	30.21	30.53	30.03	30.53	308,111	+0.73(+2.44%)
May 28, 2009	29.75	29.89	29.43	29.81	282,550	+0.01(+0.02%)
May 27, 2009	30.24	30.32	29.65	29.80	275,135	-0.44(-1.45%)
May 26, 2009	29.38	30.39	29.38	30.24	366,892	+0.75(+2.55%)
May 22, 2009	29.71	29.81	29.49	29.49	215,149	+0.13(+0.45%)
May 21, 2009	29.35	29.51	29.15	29.35	292,021	-0.40(-1.34%)
May 20, 2009	29.91	30.23	29.71	29.75	332,466	+0.19(+0.65%)
May 19, 2009	29.65	29.81	29.49	29.56	194,364	+0.14(+0.48%)
May 18, 2009	29.07	29.55	29.07	29.42	194,259	+0.41(+1.42%)
May 15, 2009	29.11	29.30	28.77	29.01	254,019	+0.17(+0.58%)
May 14, 2009	28.50	29.00	28.46	28.84	294,276	+0.04(+0.14%)
May 13, 2009	29.27	29.27	28.53	28.80	262,021	-0.65(-2.22%)
May 12, 2009	29.62	29.66	29.15	29.45	303,910	+0.11(+0.39%)
May 11, 2009	29.21	29.47	29.19	29.34	399,359	-0.47(-1.56%)
May 08, 2009	29.33	29.88	29.22	29.81	318,235	+1.09(+3.78%)
May 07, 2009	29.57	29.57	28.45	28.72	466,371	-0.53(-1.80%)
May 06, 2009	28.86	29.27	28.74	29.25	366,557	+0.75(+2.64%)
May 05, 2009	28.57	28.61	28.30	28.49	254,642	-0.12(-0.42%)
May 04, 2009	27.84	28.61	27.81	28.61	384,797	+1.05(+3.79%)
May 01, 2009	27.37	27.57	27.27	27.57	244,851	+0.30(+1.10%)
Apr 30, 2009	27.51	27.70	27.19	27.27	412,469	+0.05(+0.20%)
Apr 29, 2009	27.02	27.55	27.02	27.22	547,905	+0.43(+1.62%)
Apr 28, 2009	26.82	26.99	26.56	26.78	337,966	-0.47(-1.73%)
Apr 27, 2009	27.10	27.48	27.07	27.26	552,552	-0.27(-0.99%)
Apr 24, 2009	27.45	27.73	27.37	27.53	439,963	+0.37(+1.37%)
Apr 23, 2009	27.08	27.21	26.80	27.16	934,269	+0.37(+1.39%)
Apr 22, 2009	26.71	27.21	26.58	26.78	562,073	-0.17(-0.62%)
Apr 21, 2009	26.43	26.99	26.28	26.95	589,162	+0.51(+1.91%)
Apr 20, 2009	26.97	27.08	26.44	26.44	329,653	-0.80(-2.93%)
Apr 17, 2009	27.24	27.43	27.21	27.24	733,534	+0.03(+0.10%)
Apr 16, 2009	27.17	27.36	26.88	27.22	758,664	+0.07(+0.27%)
Apr 15, 2009	26.74	27.20	26.65	27.14	589,108	+0.27(+1.02%)
Apr 14, 2009	27.04	27.20	26.84	26.87	433,640	-0.20(-0.73%)
Apr 13, 2009	26.78	27.24	26.63	27.07	511,917	+0.11(+0.39%)
Apr 09, 2009	26.72	27.09	26.72	26.96	345,525	+0.94(+3.61%)
Apr 08, 2009	26.09	26.26	25.86	26.02	382,036	+0.13(+0.51%)
Apr 07, 2009	26.04	26.14	25.84	25.89	296,219	-0.31(-1.19%)
Apr 06, 2009	26.39	26.39	25.88	26.20	232,198	-0.43(-1.60%)
Apr 03, 2009	26.57	26.70	26.37	26.63	537,184	-0.03(-0.12%)
Apr 02, 2009	26.53	27.03	26.44	26.66	675,741	+1.07(+4.16%)

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.