Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	24.72	25.18	23.96	24.25	8,867,047	-0.46(-1.86%)
Jun 29, 2009	24.89	25.35	24.63	24.72	7,566,090	+0.13(+0.54%)
Jun 26, 2009	24.51	24.96	24.29	24.58	13,656,472	-0.07(-0.27%)
Jun 25, 2009	24.15	24.91	24.14	24.65	11,293,647	+1.09(+4.63%)
Jun 24, 2009	24.17	24.34	23.40	23.56	10,556,047	-0.33(-1.40%)
Jun 23, 2009	24.15	24.36	23.38	23.89	8,899,625	+0.16(+0.66%)
Jun 22, 2009	24.74	24.74	23.66	23.74	9,223,144	-1.76(-6.90%)
Jun 19, 2009	26.62	26.62	25.32	25.50	11,656,621	-0.56(-2.17%)
Jun 18, 2009	25.76	26.79	25.55	26.06	8,620,149	+0.16(+0.63%)
Jun 17, 2009	26.74	26.81	25.71	25.90	10,150,266	-1.03(-3.83%)
Jun 16, 2009	28.29	28.59	26.85	26.93	8,001,967	-0.94(-3.38%)
Jun 15, 2009	28.14	28.14	27.43	27.87	6,669,324	-0.86(-3.00%)
Jun 12, 2009	28.38	28.84	28.14	28.73	6,444,310	-0.39(-1.33%)
Jun 11, 2009	28.21	29.50	27.86	29.12	10,836,578	+1.09(+3.90%)
Jun 10, 2009	29.05	29.05	27.60	28.03	11,400,390	-0.36(-1.28%)
Jun 09, 2009	28.80	29.10	28.17	28.39	8,029,995	+0.26(+0.92%)
Jun 08, 2009	28.01	28.43	27.30	28.13	7,646,385	-0.06(-0.21%)
Jun 05, 2009	29.75	29.79	27.97	28.19	10,560,667	-0.91(-3.11%)
Jun 04, 2009	28.33	29.58	27.95	29.10	11,074,998	+1.46(+5.27%)
Jun 03, 2009	29.33	29.33	26.85	27.64	13,012,164	-2.12(-7.14%)
Jun 02, 2009	29.53	30.22	29.17	29.77	10,799,974	+0.04(+0.12%)
Jun 01, 2009	29.50	30.22	29.21	29.73	9,308,887	+1.05(+3.65%)
May 29, 2009	29.10	29.34	28.28	28.68	8,622,813	+0.17(+0.60%)
May 28, 2009	27.55	28.79	27.11	28.51	8,147,658	+1.28(+4.69%)
May 27, 2009	27.37	28.20	27.17	27.23	7,432,560	+0.01(+0.05%)
May 26, 2009	25.98	27.37	25.70	27.22	7,161,495	+0.97(+3.68%)
May 22, 2009	26.47	26.92	26.10	26.25	5,530,555	+0.15(+0.57%)
May 21, 2009	26.49	26.49	25.62	26.10	8,443,045	-1.02(-3.78%)
May 20, 2009	26.62	27.97	26.59	27.13	14,140,702	+1.08(+4.16%)
May 19, 2009	25.88	26.42	25.20	26.04	8,166,369	+0.31(+1.21%)
May 18, 2009	24.89	25.81	24.77	25.73	10,533,703	+1.47(+6.06%)
May 15, 2009	25.11	25.73	23.94	24.26	14,981,374	-1.09(-4.31%)
May 14, 2009	24.51	25.74	24.28	25.35	11,030,991	+0.42(+1.70%)
May 13, 2009	25.70	26.15	24.66	24.93	14,226,667	-1.26(-4.82%)
May 12, 2009	26.25	26.51	25.40	26.19	11,023,424	+0.31(+1.21%)
May 11, 2009	26.00	26.48	25.51	25.88	10,148,133	-0.88(-3.30%)
May 08, 2009	25.73	27.10	25.70	26.77	10,380,768	+1.54(+6.12%)
May 07, 2009	26.57	26.63	24.82	25.22	13,991,983	-0.20(-0.79%)
May 06, 2009	24.85	26.04	24.58	25.42	13,512,007	+1.25(+5.16%)
May 05, 2009	24.00	24.36	23.51	24.17	8,261,819	-0.15(-0.61%)
May 04, 2009	24.29	24.36	24.06	24.32	10,161,475	+1.14(+4.90%)
May 01, 2009	22.52	23.53	22.26	23.19	10,349,062	+0.70(+3.10%)
Apr 30, 2009	23.10	23.24	21.81	22.49	9,723,246	-0.36(-1.56%)
Apr 29, 2009	22.43	23.25	21.95	22.84	10,359,960	+0.88(+3.99%)
Apr 28, 2009	21.67	22.22	21.39	21.97	10,385,582	-0.43(-1.92%)
Apr 27, 2009	22.72	22.72	21.89	22.40	11,864,289	-1.00(-4.25%)
Apr 24, 2009	22.80	23.66	22.29	23.39	21,870,560	+1.66(+7.62%)
Apr 23, 2009	23.71	23.92	20.79	21.74	29,913,136	-2.73(-11.17%)
Apr 22, 2009	23.74	25.25	23.48	24.47	12,262,953	+0.32(+1.32%)
Apr 21, 2009	23.50	24.51	23.02	24.15	11,960,653	+0.45(+1.88%)
Apr 20, 2009	25.43	25.43	23.55	23.71	10,963,995	-2.27(-8.75%)
Apr 17, 2009	25.92	26.52	25.81	25.98	10,361,158	+0.19(+0.72%)
Apr 16, 2009	25.64	25.99	24.77	25.79	8,058,819	+0.49(+1.94%)
Apr 15, 2009	25.55	25.93	24.75	25.30	9,612,733	-0.44(-1.70%)
Apr 14, 2009	24.88	26.40	24.62	25.74	11,785,482	+0.47(+1.85%)
Apr 13, 2009	24.25	25.68	23.80	25.27	9,982,515	+0.43(+1.73%)
Apr 09, 2009	24.08	25.06	23.88	24.84	11,172,044	+1.72(+7.45%)
Apr 08, 2009	22.57	23.47	22.04	23.12	8,061,796	+0.64(+2.84%)
Apr 07, 2009	22.93	22.93	22.29	22.48	7,555,397	-0.91(-3.90%)
Apr 06, 2009	23.67	23.67	22.64	23.39	9,414,908	-0.68(-2.84%)
Apr 03, 2009	23.07	24.34	22.84	24.08	9,940,113	+0.94(+4.08%)
Apr 02, 2009	22.73	23.83	22.73	23.13	11,728,175	+1.32(+6.06%)

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.