Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	22.83	23.07	21.89	21.89	23,075	-0.44(-1.98%)
Jun 29, 2009	23.15	23.36	22.12	22.33	26,385	-0.38(-1.69%)
Jun 26, 2009	22.54	23.18	21.80	22.71	45,049	+0.35(+1.58%)
Jun 25, 2009	22.59	23.04	22.27	22.36	20,983	+0.47(+2.15%)
Jun 24, 2009	20.68	22.80	20.38	21.89	24,760	+1.03(+4.94%)
Jun 23, 2009	20.50	22.39	20.03	20.86	39,927	+0.03(+0.14%)
Jun 22, 2009	22.98	23.45	20.50	20.83	30,862	-2.12(-9.24%)
Jun 19, 2009	25.75	25.92	22.86	22.95	27,805	-2.80(-10.87%)
Jun 18, 2009	25.45	25.95	25.10	25.75	13,305	-0.09(-0.34%)
Jun 17, 2009	25.72	26.48	25.04	25.83	16,059	+0.38(+1.50%)
Jun 16, 2009	28.10	29.19	25.39	25.45	22,510	-2.83(-10.00%)
Jun 15, 2009	30.75	30.75	27.84	28.28	12,171	-1.33(-4.48%)
Jun 12, 2009	30.93	31.28	29.46	29.60	11,745	-1.38(-4.47%)
Jun 11, 2009	31.37	31.76	30.34	30.99	11,609	-0.38(-1.22%)
Jun 10, 2009	31.40	31.40	29.58	31.37	12,509	+0.71(+2.31%)
Jun 09, 2009	30.49	31.40	30.22	30.67	10,524	+0.41(+1.36%)
Jun 08, 2009	30.64	31.11	30.02	30.25	11,585	-0.38(-1.25%)
Jun 05, 2009	32.26	32.26	30.64	30.64	12,400	-0.94(-2.98%)
Jun 04, 2009	31.34	32.73	30.40	31.58	13,820	+0.24(+0.75%)
Jun 03, 2009	30.43	32.11	29.78	31.34	17,454	+1.38(+4.62%)
Jun 02, 2009	29.46	31.12	29.46	29.96	25,526	+0.00(+0.00%)
Jun 01, 2009	31.93	32.31	29.90	29.96	15,183	-1.97(-6.18%)
May 29, 2009	31.58	31.93	30.28	31.93	18,047	+0.91(+2.94%)
May 28, 2009	30.78	31.02	28.84	31.02	12,386	+0.77(+2.53%)
May 27, 2009	31.17	32.11	30.16	30.25	11,472	-1.21(-3.84%)
May 26, 2009	28.54	31.73	28.01	31.46	17,593	+2.92(+10.22%)
May 22, 2009	29.10	29.10	28.01	28.54	16,226	-0.18(-0.62%)
May 21, 2009	29.25	30.37	28.72	28.72	15,364	-1.47(-4.88%)
May 20, 2009	30.64	31.22	30.11	30.19	7,952	-0.44(-1.44%)
May 19, 2009	30.37	30.96	29.93	30.64	6,421	-0.09(-0.29%)
May 18, 2009	29.81	31.02	29.75	30.72	17,277	+0.83(+2.76%)
May 15, 2009	32.49	32.58	29.78	29.90	13,240	-2.65(-8.14%)
May 14, 2009	30.52	33.38	29.90	32.55	15,800	+2.42(+8.02%)
May 13, 2009	32.82	32.82	29.99	30.14	15,989	-2.65(-8.09%)
May 12, 2009	33.58	33.82	32.08	32.79	14,922	-0.44(-1.33%)
May 11, 2009	29.66	33.23	28.04	33.23	22,104	+4.07(+13.94%)
May 08, 2009	30.67	30.67	29.16	29.16	21,563	-0.97(-3.23%)
May 07, 2009	32.46	32.46	30.08	30.14	20,756	-1.36(-4.30%)
May 06, 2009	33.11	33.23	30.93	31.49	15,468	-1.12(-3.43%)
May 05, 2009	32.84	32.99	31.28	32.61	18,309	+0.12(+0.36%)
May 04, 2009	33.02	33.05	32.11	32.49	13,637	+1.47(+4.75%)
May 01, 2009	31.37	31.49	29.66	31.02	27,385	-0.32(-1.03%)
Apr 30, 2009	31.22	31.96	30.81	31.34	13,441	-0.12(-0.37%)
Apr 29, 2009	32.31	32.31	30.96	31.46	14,038	-0.88(-2.73%)
Apr 28, 2009	32.85	33.58	32.34	32.34	5,227	-1.24(-3.68%)
Apr 27, 2009	34.49	34.49	32.64	33.58	6,707	-0.91(-2.65%)
Apr 24, 2009	34.85	38.85	34.49	34.49	16,449	+0.09(+0.26%)
Apr 23, 2009	33.55	35.58	32.76	34.41	15,220	+1.00(+3.00%)
Apr 22, 2009	30.08	34.88	30.08	33.40	8,733	+2.89(+9.46%)
Apr 21, 2009	29.93	31.81	29.46	30.52	5,957	+0.29(+0.97%)
Apr 20, 2009	32.93	32.93	29.87	30.22	18,586	-3.15(-9.44%)
Apr 17, 2009	32.40	33.38	31.22	33.38	32,216	+0.77(+2.35%)
Apr 16, 2009	31.55	32.93	31.55	32.61	12,222	+1.65(+5.33%)
Apr 15, 2009	30.93	31.52	29.63	30.96	8,436	-0.18(-0.57%)
Apr 14, 2009	31.31	32.34	30.49	31.14	15,318	-0.53(-1.67%)
Apr 13, 2009	31.58	32.11	29.93	31.67	11,949	-0.03(-0.09%)
Apr 09, 2009	30.52	32.31	30.52	31.70	7,038	+1.83(+6.11%)
Apr 08, 2009	28.99	29.90	28.99	29.87	9,440	+1.18(+4.11%)
Apr 07, 2009	28.72	29.19	28.49	28.69	14,760	-0.18(-0.61%)
Apr 06, 2009	29.28	29.31	28.31	28.87	18,318	-0.44(-1.51%)
Apr 03, 2009	28.31	29.49	27.66	29.31	26,376	+0.47(+1.63%)
Apr 02, 2009	28.19	30.40	27.81	28.84	12,511	+1.47(+5.38%)

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.