Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.55	30.70	29.73	29.90	1,516,798	-0.56(-1.84%)
Jun 29, 2009	30.50	30.80	30.31	30.46	1,381,169	+0.21(+0.69%)
Jun 26, 2009	30.23	30.63	30.05	30.25	1,700,956	+0.07(+0.23%)
Jun 25, 2009	30.29	30.25	29.96	30.18	1,651,687	+0.04(+0.13%)
Jun 24, 2009	29.68	30.15	29.55	30.14	2,463,759	+0.84(+2.87%)
Jun 23, 2009	29.00	29.37	28.91	29.30	3,532,197	+0.39(+1.35%)
Jun 22, 2009	29.50	29.57	28.87	28.91	2,357,697	-0.67(-2.27%)
Jun 19, 2009	29.80	30.01	29.36	29.58	3,067,372	-0.04(-0.14%)
Jun 18, 2009	30.06	30.19	29.37	29.62	2,714,132	-0.57(-1.89%)
Jun 17, 2009	30.45	30.45	29.90	30.19	1,851,883	+0.01(+0.03%)
Jun 16, 2009	30.58	30.66	29.91	30.18	1,934,439	-0.02(-0.07%)
Jun 15, 2009	31.19	31.23	30.11	30.20	1,477,078	-0.87(-2.80%)
Jun 12, 2009	31.24	31.41	30.94	31.07	2,011,348	-0.11(-0.35%)
Jun 11, 2009	31.80	31.89	30.87	31.18	8,355,190	-0.50(-1.58%)
Jun 10, 2009	32.30	32.40	31.40	31.68	4,233,882	-0.46(-1.43%)
Jun 09, 2009	32.45	32.48	31.96	32.14	1,947,969	-0.19(-0.59%)
Jun 08, 2009	32.64	32.40	32.03	32.33	1,287,567	-0.36(-1.10%)
Jun 05, 2009	32.62	32.78	32.48	32.69	2,012,006	+0.20(+0.62%)
Jun 04, 2009	32.70	33.02	32.45	32.49	1,603,590	-0.11(-0.34%)
Jun 03, 2009	32.42	33.15	32.42	32.60	2,027,524	+0.00(+0.00%)
Jun 02, 2009	32.73	33.00	32.48	32.60	1,533,587	-0.11(-0.34%)
Jun 01, 2009	32.98	32.98	32.56	32.71	1,271,539	+0.29(+0.89%)
May 29, 2009	32.40	32.71	32.20	32.42	2,352,774	-0.27(-0.83%)
May 28, 2009	32.31	32.79	32.16	32.69	2,487,918	+0.49(+1.52%)
May 27, 2009	32.75	32.75	32.03	32.20	3,352,300	-0.39(-1.20%)
May 26, 2009	32.40	33.18	32.10	32.59	9,186,089	+0.15(+0.46%)
May 25, 2009	31.66	32.62	31.62	32.44	1,163,561	+1.10(+3.51%)
May 22, 2009	30.50	31.60	30.50	31.34	2,183,987	+0.95(+3.13%)
May 21, 2009	30.60	30.75	30.11	30.39	1,709,923	-0.30(-0.98%)
May 20, 2009	30.14	30.83	30.12	30.69	4,194,602	+1.19(+4.03%)
May 19, 2009	29.94	29.99	29.41	29.50	1,264,698	-0.30(-1.01%)
May 17, 2009	29.95	30.16	29.36	29.80	188,641	+0.29(+0.98%)
May 15, 2009	29.95	30.16	29.36	29.51	730,218	-0.27(-0.91%)
May 14, 2009	29.88	30.32	29.42	29.78	1,178,881	+0.44(+1.50%)
May 13, 2009	30.29	30.61	29.30	29.34	1,344,520	-1.37(-4.46%)
May 12, 2009	30.75	30.84	30.38	30.71	1,820,330	+0.13(+0.43%)
May 11, 2009	29.94	30.75	29.77	30.58	1,612,518	+0.64(+2.14%)
May 08, 2009	30.90	31.05	29.70	29.94	1,649,217	-0.74(-2.41%)
May 07, 2009	30.99	31.11	30.65	30.68	1,955,285	-0.11(-0.36%)
May 06, 2009	30.51	30.82	30.38	30.79	2,403,958	+0.29(+0.95%)
May 05, 2009	30.51	30.84	30.24	30.50	1,888,778	-0.31(-1.01%)
May 04, 2009	30.00	30.84	30.45	30.81	1,396,298	+0.92(+3.08%)
May 01, 2009	29.73	30.00	29.34	29.89	1,217,601	+0.57(+1.94%)
Apr 30, 2009	29.50	29.80	29.25	29.32	2,287,815	+0.08(+0.27%)
Apr 29, 2009	29.85	29.85	29.24	29.24	2,843,802	-0.35(-1.18%)
Apr 28, 2009	28.86	29.76	28.77	29.59	1,253,202	+0.65(+2.25%)
Apr 27, 2009	28.93	29.48	28.70	28.94	1,277,297	-0.13(-0.45%)
Apr 24, 2009	28.75	29.56	28.56	29.07	1,261,048	+0.32(+1.11%)
Apr 23, 2009	28.30	28.99	28.01	28.75	2,370,371	+0.74(+2.64%)
Apr 22, 2009	28.15	28.65	27.75	28.01	1,858,864	-0.02(-0.07%)
Apr 21, 2009	27.59	28.23	27.51	28.03	2,038,378	+0.48(+1.74%)
Apr 20, 2009	27.70	27.77	27.35	27.55	1,411,278	-0.15(-0.54%)
Apr 17, 2009	27.95	28.10	27.55	27.70	1,576,476	-0.25(-0.89%)
Apr 16, 2009	27.98	28.35	27.56	27.95	2,742,261	+0.40(+1.45%)
Apr 15, 2009	26.88	27.86	26.75	27.55	2,120,417	+0.81(+3.03%)
Apr 14, 2009	27.00	27.09	26.37	26.74	2,878,397	-0.26(-0.96%)
Apr 13, 2009	27.15	27.28	26.80	27.00	1,226,914	+0.00(+0.00%)
Apr 09, 2009	28.24	30.72	26.96	27.00	5,003,294	-1.40(-4.93%)
Apr 08, 2009	28.21	30.72	28.40	28.40	1,846,821	-0.09(-0.32%)
Apr 07, 2009	28.40	28.80	28.49	28.49	1,131,392	-0.31(-1.08%)
Apr 06, 2009	28.52	28.80	28.74	28.80	1,563,871	+0.06(+0.21%)
Apr 03, 2009	29.25	30.72	28.74	28.74	1,821,601	-0.76(-2.58%)
Apr 02, 2009	30.00	29.81	29.50	29.50	3,127,229	-0.31(-1.04%)

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.