Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.93	26.97	25.89	26.10	231,051	-0.87(-3.24%)
Jun 29, 2009	26.68	27.06	26.09	26.97	241,691	+0.54(+2.04%)
Jun 26, 2009	25.95	26.82	25.79	26.43	856,845	+0.27(+1.03%)
Jun 25, 2009	25.50	26.35	25.46	26.16	389,119	+0.27(+1.04%)
Jun 24, 2009	25.73	25.99	25.61	25.89	261,460	+0.19(+0.75%)
Jun 23, 2009	26.42	26.45	25.27	25.70	199,437	-0.51(-1.96%)
Jun 22, 2009	26.50	26.98	26.20	26.21	594,511	-0.36(-1.36%)
Jun 19, 2009	26.58	26.82	25.90	26.57	1,020,486	+0.08(+0.29%)
Jun 18, 2009	25.74	26.87	25.57	26.50	326,418	+0.90(+3.52%)
Jun 17, 2009	26.61	26.61	25.08	25.59	279,266	-1.27(-4.72%)
Jun 16, 2009	27.18	27.19	26.81	26.86	326,310	+0.05(+0.18%)
Jun 15, 2009	27.82	28.13	26.47	26.81	286,713	-1.55(-5.47%)
Jun 12, 2009	28.24	28.46	28.00	28.37	230,914	-0.13(-0.46%)
Jun 11, 2009	28.19	28.98	28.05	28.50	289,499	+0.28(+0.98%)
Jun 10, 2009	28.82	28.90	28.22	28.22	412,122	-0.69(-2.40%)
Jun 09, 2009	28.33	29.02	28.16	28.91	320,202	+0.60(+2.10%)
Jun 08, 2009	27.85	28.48	27.21	28.32	490,582	+0.50(+1.79%)
Jun 05, 2009	28.76	29.01	27.40	27.82	574,955	-0.74(-2.60%)
Jun 04, 2009	27.73	28.62	27.65	28.56	576,127	+1.17(+4.28%)
Jun 03, 2009	28.16	28.40	26.74	27.39	609,523	-0.89(-3.16%)
Jun 02, 2009	28.61	28.93	28.14	28.28	704,727	-0.25(-0.87%)
Jun 01, 2009	28.45	29.11	28.28	28.53	625,711	+0.43(+1.53%)
May 29, 2009	27.29	28.10	26.92	28.10	488,765	+0.74(+2.71%)
May 28, 2009	27.61	27.89	26.70	27.36	309,016	-0.24(-0.85%)
May 27, 2009	28.16	28.39	27.46	27.60	513,394	-0.46(-1.63%)
May 26, 2009	26.69	28.20	26.69	28.05	343,141	+1.18(+4.38%)
May 22, 2009	26.26	27.12	26.26	26.88	291,560	+0.44(+1.65%)
May 21, 2009	27.03	27.57	26.03	26.44	330,482	-0.61(-2.25%)
May 20, 2009	28.59	29.56	26.97	27.05	343,740	-1.80(-6.24%)
May 19, 2009	29.00	29.85	28.66	28.85	647,282	-0.53(-1.79%)
May 18, 2009	27.16	29.50	27.06	29.38	626,112	+3.11(+11.84%)
May 15, 2009	27.10	27.17	26.10	26.27	296,006	-0.94(-3.46%)
May 14, 2009	26.69	27.26	26.25	27.21	575,971	+0.70(+2.64%)
May 13, 2009	27.79	27.82	26.50	26.51	515,457	-1.70(-6.04%)
May 12, 2009	29.30	29.30	27.76	28.21	505,061	-0.71(-2.44%)
May 11, 2009	29.18	29.76	28.75	28.92	506,189	-0.89(-3.00%)
May 08, 2009	29.03	29.84	28.56	29.81	535,487	+1.08(+3.76%)
May 07, 2009	29.72	30.30	28.47	28.73	665,565	-0.74(-2.52%)
May 06, 2009	28.71	29.83	28.66	29.47	696,084	+1.14(+4.04%)
May 05, 2009	27.82	28.58	27.06	28.33	1,140,110	+0.57(+2.07%)
May 04, 2009	27.36	27.81	25.59	27.76	739,641	+2.40(+9.48%)
May 01, 2009	26.43	26.65	25.14	25.35	264,380	-0.74(-2.84%)
Apr 30, 2009	27.08	27.09	25.71	26.09	411,791	-0.71(-2.66%)
Apr 29, 2009	26.67	27.13	26.06	26.81	784,177	+1.03(+4.01%)
Apr 28, 2009	25.55	26.06	25.18	25.77	386,132	+0.18(+0.70%)
Apr 27, 2009	26.73	27.13	25.49	25.59	375,238	-1.88(-6.83%)
Apr 24, 2009	26.12	27.91	25.69	27.47	337,136	+1.61(+6.21%)
Apr 23, 2009	25.79	26.29	24.89	25.86	286,892	+0.08(+0.32%)
Apr 22, 2009	26.08	27.28	25.56	25.78	420,168	-0.80(-3.00%)
Apr 21, 2009	24.27	26.68	23.35	26.58	733,639	+1.62(+6.50%)
Apr 20, 2009	25.98	26.59	24.94	24.96	485,628	-2.20(-8.09%)
Apr 17, 2009	26.52	27.50	25.94	27.15	412,563	+0.74(+2.81%)
Apr 16, 2009	26.62	26.74	25.75	26.41	412,429	+0.41(+1.57%)
Apr 15, 2009	26.11	26.20	25.06	26.00	605,390	-0.33(-1.26%)
Apr 14, 2009	27.22	27.71	26.34	26.34	789,879	-1.49(-5.35%)
Apr 13, 2009	26.30	27.90	25.92	27.83	406,971	+1.24(+4.67%)
Apr 09, 2009	25.01	26.59	24.49	26.59	458,350	+2.70(+11.28%)
Apr 08, 2009	24.28	24.59	23.45	23.89	587,216	-0.34(-1.40%)
Apr 07, 2009	24.39	24.59	24.17	24.23	318,595	-0.73(-2.94%)
Apr 06, 2009	24.86	25.37	24.41	24.96	350,619	-0.68(-2.65%)
Apr 03, 2009	24.98	25.68	24.53	25.64	282,650	+0.49(+1.96%)
Apr 02, 2009	24.82	25.50	24.43	25.15	416,710	+0.74(+3.04%)

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.