Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.05	31.20	30.40	30.75	4,891,102	-0.39(-1.25%)
Jun 29, 2009	31.00	31.38	30.58	31.14	3,969,321	+0.11(+0.35%)
Jun 26, 2009	31.03	31.48	30.85	31.03	6,760,376	-0.05(-0.16%)
Jun 25, 2009	31.36	31.48	29.98	31.08	18,755,960	+2.69(+9.48%)
Jun 24, 2009	27.83	28.55	27.52	28.39	6,810,435	+0.65(+2.34%)
Jun 23, 2009	28.44	28.86	27.66	27.74	6,743,727	-0.71(-2.50%)
Jun 22, 2009	28.30	28.92	28.18	28.45	5,702,307	-0.08(-0.28%)
Jun 19, 2009	28.26	28.79	27.97	28.53	6,951,848	+0.71(+2.55%)
Jun 18, 2009	28.16	28.38	27.69	27.82	3,377,056	-0.18(-0.64%)
Jun 17, 2009	27.43	28.72	27.31	28.00	6,650,577	+0.66(+2.41%)
Jun 16, 2009	28.32	28.66	27.27	27.34	4,956,017	-0.95(-3.36%)
Jun 15, 2009	27.97	28.37	27.61	28.29	4,843,427	-0.07(-0.25%)
Jun 12, 2009	27.68	28.41	27.23	28.36	5,167,841	+0.43(+1.54%)
Jun 11, 2009	29.30	29.47	27.85	27.93	5,829,068	-1.31(-4.48%)
Jun 10, 2009	29.69	30.09	28.80	29.24	5,314,850	-0.50(-1.68%)
Jun 09, 2009	29.37	29.84	29.08	29.74	3,109,738	+0.55(+1.88%)
Jun 08, 2009	28.96	29.56	28.34	29.19	4,455,416	-0.01(-0.03%)
Jun 05, 2009	29.81	29.98	28.78	29.20	3,640,182	-0.44(-1.48%)
Jun 04, 2009	30.20	30.30	28.95	29.64	4,222,626	-0.48(-1.59%)
Jun 03, 2009	30.52	30.59	29.91	30.12	3,875,727	-0.46(-1.50%)
Jun 02, 2009	29.88	30.81	29.70	30.58	4,335,885	+0.60(+2.00%)
Jun 01, 2009	28.51	30.23	28.40	29.98	6,496,535	+1.87(+6.65%)
May 29, 2009	27.87	28.23	27.54	28.11	5,154,585	+0.24(+0.86%)
May 28, 2009	28.57	28.57	27.09	27.87	3,982,257	+0.01(+0.04%)
May 27, 2009	28.41	29.10	27.75	27.86	4,349,382	-0.45(-1.59%)
May 26, 2009	26.80	28.63	26.41	28.31	4,584,484	+1.20(+4.43%)
May 22, 2009	27.19	27.60	26.64	27.11	3,306,283	+0.02(+0.07%)
May 21, 2009	28.16	28.41	26.84	27.09	7,821,242	-1.33(-4.68%)
May 20, 2009	29.46	30.09	28.24	28.42	4,073,770	-0.90(-3.07%)
May 19, 2009	29.06	29.75	28.68	29.32	3,959,937	+0.03(+0.10%)
May 18, 2009	28.21	29.37	28.12	29.29	4,642,431	+1.46(+5.25%)
May 15, 2009	27.57	28.36	27.36	27.83	4,308,077	+0.10(+0.36%)
May 14, 2009	27.10	28.19	26.98	27.73	4,129,120	+0.79(+2.93%)
May 13, 2009	27.94	28.21	26.91	26.94	5,263,433	-1.35(-4.77%)
May 12, 2009	28.44	28.71	27.70	28.29	3,688,692	-0.20(-0.70%)
May 11, 2009	28.00	29.01	27.65	28.49	4,529,681	-0.01(-0.04%)
May 08, 2009	29.14	29.14	27.93	28.50	4,037,127	+0.06(+0.21%)
May 07, 2009	29.44	30.04	28.17	28.44	5,933,803	-0.95(-3.23%)
May 06, 2009	30.16	30.49	28.68	29.39	5,543,413	-0.70(-2.33%)
May 05, 2009	29.53	30.27	29.53	30.09	3,556,870	+0.14(+0.47%)
May 04, 2009	29.49	30.07	29.20	29.95	5,532,116	+0.65(+2.22%)
May 01, 2009	30.53	30.76	29.04	29.30	5,029,193	-1.12(-3.68%)
Apr 30, 2009	30.14	31.29	29.87	30.42	6,011,407	+0.56(+1.88%)
Apr 29, 2009	30.85	30.85	29.62	29.86	4,175,173	-0.38(-1.26%)
Apr 28, 2009	29.41	30.95	29.41	30.24	4,057,347	+0.50(+1.68%)
Apr 27, 2009	29.90	30.84	29.57	29.74	4,615,837	-0.62(-2.04%)
Apr 24, 2009	30.47	30.87	29.94	30.36	5,026,358	+0.02(+0.07%)
Apr 23, 2009	31.11	31.20	29.65	30.34	5,472,140	-0.72(-2.32%)
Apr 22, 2009	30.50	32.10	30.18	31.06	7,075,455	+0.11(+0.36%)
Apr 21, 2009	29.39	30.98	29.38	30.95	7,211,097	+1.26(+4.24%)
Apr 20, 2009	30.68	30.70	29.52	29.69	7,872,452	-1.68(-5.36%)
Apr 17, 2009	31.00	31.91	30.42	31.37	6,749,374	+0.38(+1.23%)
Apr 16, 2009	30.99	31.31	30.20	30.99	4,809,556	+0.51(+1.67%)
Apr 15, 2009	30.12	30.82	29.94	30.48	6,282,594	+0.10(+0.33%)
Apr 14, 2009	30.57	30.95	30.18	30.38	8,981,545	-1.11(-3.52%)
Apr 13, 2009	30.71	31.80	30.63	31.49	6,665,496	+0.40(+1.29%)
Apr 09, 2009	31.00	31.54	30.60	31.09	15,339,293	-0.61(-1.92%)
Apr 08, 2009	29.08	31.70	29.00	31.70	39,101,496	+6.19(+24.26%)
Apr 07, 2009	26.37	26.38	25.44	25.51	6,737,929	-0.86(-3.26%)
Apr 06, 2009	27.39	27.49	26.20	26.37	7,067,041	-1.25(-4.53%)
Apr 03, 2009	26.49	27.74	26.25	27.62	7,646,128	+0.97(+3.64%)
Apr 02, 2009	25.33	27.15	25.28	26.65	11,777,154	+1.67(+6.69%)

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.