Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	26.31	26.61	25.91	26.25	690,700	+0.02(+0.08%)
Jun 29, 2009	26.17	26.25	25.52	26.23	564,811	+0.05(+0.19%)
Jun 26, 2009	26.30	26.50	25.84	26.18	401,234	-0.31(-1.17%)
Jun 25, 2009	25.95	26.76	24.88	26.49	1,025,159	+1.47(+5.88%)
Jun 24, 2009	24.51	25.34	24.51	25.02	612,949	+0.51(+2.08%)
Jun 23, 2009	25.15	25.20	24.31	24.51	763,783	-0.43(-1.72%)
Jun 22, 2009	25.57	25.78	24.94	24.94	758,399	-0.78(-3.03%)
Jun 19, 2009	26.25	26.78	25.58	25.72	787,394	-0.46(-1.76%)
Jun 18, 2009	25.72	26.41	25.29	26.18	895,577	+0.43(+1.67%)
Jun 17, 2009	26.24	26.39	25.64	25.75	937,225	-0.53(-2.02%)
Jun 16, 2009	27.00	27.38	25.95	26.28	992,179	-0.64(-2.38%)
Jun 15, 2009	27.49	27.49	25.59	26.92	1,563,681	-0.46(-1.68%)
Jun 12, 2009	28.92	28.92	27.25	27.38	1,402,838	-1.56(-5.39%)
Jun 11, 2009	29.01	29.82	28.84	28.94	1,409,269	-0.06(-0.21%)
Jun 10, 2009	29.04	29.14	28.55	29.00	1,415,568	+0.19(+0.66%)
Jun 09, 2009	28.53	29.12	28.06	28.81	1,292,535	+0.38(+1.34%)
Jun 08, 2009	27.96	28.61	27.36	28.43	1,608,272	+0.54(+1.94%)
Jun 05, 2009	27.47	27.95	26.98	27.89	1,146,791	+0.54(+1.97%)
Jun 04, 2009	27.30	27.61	26.80	27.35	701,385	+0.04(+0.15%)
Jun 03, 2009	28.20	28.20	27.10	27.31	831,590	-0.85(-3.02%)
Jun 02, 2009	28.38	29.21	27.82	28.16	1,284,507	-0.16(-0.56%)
Jun 01, 2009	28.82	29.76	28.23	28.32	1,606,033	+1.07(+3.93%)
May 29, 2009	27.13	27.25	26.43	27.25	728,913	+0.54(+2.02%)
May 28, 2009	26.59	27.43	26.34	26.71	870,479	-0.79(-2.87%)
May 27, 2009	27.38	27.93	26.89	27.50	925,966	-0.03(-0.11%)
May 26, 2009	26.17	27.69	25.81	27.53	980,567	+1.28(+4.88%)
May 22, 2009	26.89	27.02	26.12	26.25	451,241	-0.44(-1.65%)
May 21, 2009	27.51	28.18	26.42	26.69	1,198,573	-0.73(-2.66%)
May 20, 2009	26.68	28.20	26.53	27.42	1,486,399	+1.06(+4.02%)
May 19, 2009	24.77	26.81	24.50	26.36	1,645,847	+0.62(+2.41%)
May 18, 2009	25.25	25.78	24.67	25.74	2,216,496	+0.49(+1.94%)
May 15, 2009	26.57	26.57	25.09	25.25	2,048,941	-1.35(-5.08%)
May 14, 2009	27.00	27.09	26.32	26.60	551,944	-0.25(-0.93%)
May 13, 2009	26.99	27.39	26.48	26.85	951,156	-0.34(-1.25%)
May 12, 2009	27.55	27.72	26.61	27.19	1,315,955	-0.11(-0.40%)
May 11, 2009	27.77	27.89	27.10	27.30	1,104,943	+0.03(+0.11%)
May 08, 2009	26.75	27.47	26.29	27.27	1,035,235	+0.70(+2.63%)
May 07, 2009	26.70	27.85	26.34	26.57	1,156,087	+0.15(+0.57%)
May 06, 2009	27.13	27.28	26.14	26.42	930,574	-0.56(-2.08%)
May 05, 2009	26.22	27.30	26.13	26.98	1,324,014	+0.86(+3.29%)
May 04, 2009	25.99	26.22	24.57	26.12	1,950,522	-0.29(-1.10%)
May 01, 2009	29.88	29.88	26.28	26.41	3,440,091	+0.56(+2.17%)
Apr 30, 2009	25.81	26.43	25.47	25.85	930,181	+0.39(+1.53%)
Apr 29, 2009	24.83	25.88	24.61	25.46	1,020,042	+0.47(+1.88%)
Apr 28, 2009	24.60	25.44	24.17	24.99	1,259,859	+0.38(+1.54%)
Apr 27, 2009	22.92	24.99	22.92	24.61	1,256,221	+0.95(+4.02%)
Apr 24, 2009	22.49	23.89	22.29	23.66	1,133,800	+1.17(+5.20%)
Apr 23, 2009	22.70	23.08	22.16	22.49	953,194	-0.22(-0.97%)
Apr 22, 2009	22.01	22.98	21.84	22.71	1,286,309	+0.57(+2.57%)
Apr 21, 2009	21.63	22.67	21.61	22.14	1,451,429	+0.35(+1.61%)
Apr 20, 2009	20.93	22.55	20.93	21.79	1,675,820	-0.90(-3.97%)
Apr 17, 2009	22.38	22.86	22.13	22.69	897,236	+0.39(+1.75%)
Apr 16, 2009	22.35	22.52	21.64	22.30	1,162,254	+0.17(+0.77%)
Apr 15, 2009	21.99	22.90	21.08	22.13	1,331,069	-0.68(-2.98%)
Apr 14, 2009	21.29	23.12	21.29	22.81	2,014,503	+1.54(+7.24%)
Apr 13, 2009	20.81	21.38	20.70	21.27	840,450	+0.35(+1.67%)
Apr 09, 2009	20.67	21.23	20.49	20.92	1,420,274	+0.67(+3.31%)
Apr 08, 2009	20.70	21.01	19.55	20.25	2,533,065	-0.56(-2.69%)
Apr 07, 2009	20.76	21.19	20.41	20.81	524,377	-0.21(-1.00%)
Apr 06, 2009	21.00	21.57	20.75	21.02	636,094	-0.21(-0.99%)
Apr 03, 2009	21.48	21.64	21.06	21.23	359,395	-0.15(-0.70%)
Apr 02, 2009	21.42	21.71	20.96	21.38	1,292,749	+0.40(+1.91%)

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.