Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.33	32.82	31.95	32.71	1,302,526	+0.31(+0.96%)
Jun 29, 2009	32.46	32.86	32.12	32.40	701,793	-0.12(-0.37%)
Jun 26, 2009	32.09	32.77	32.08	32.52	940,266	+0.26(+0.81%)
Jun 25, 2009	31.88	32.27	31.44	32.26	676,021	+0.60(+1.90%)
Jun 24, 2009	30.77	32.29	30.67	31.66	1,426,135	+0.94(+3.06%)
Jun 23, 2009	31.00	31.03	30.34	30.72	662,192	-0.19(-0.61%)
Jun 22, 2009	31.51	31.65	30.90	30.91	856,477	-0.51(-1.62%)
Jun 19, 2009	31.17	31.71	30.98	31.42	498,958	+0.29(+0.93%)
Jun 18, 2009	30.91	31.23	30.71	31.13	452,041	+0.27(+0.87%)
Jun 17, 2009	30.68	31.15	30.39	30.86	585,968	+0.13(+0.42%)
Jun 16, 2009	31.31	31.68	30.66	30.73	695,515	-0.52(-1.66%)
Jun 15, 2009	30.83	31.29	30.45	31.25	594,838	+0.02(+0.06%)
Jun 12, 2009	31.60	31.73	30.73	31.23	614,864	-0.56(-1.76%)
Jun 11, 2009	31.68	32.30	31.65	31.79	1,014,103	+0.16(+0.51%)
Jun 10, 2009	32.71	32.82	31.27	31.63	1,032,955	-1.12(-3.42%)
Jun 09, 2009	32.42	32.87	32.19	32.75	543,294	+0.32(+0.99%)
Jun 08, 2009	32.14	33.23	31.94	32.43	791,636	-0.70(-2.11%)
Jun 05, 2009	33.07	33.90	33.04	33.13	1,106,629	+0.05(+0.15%)
Jun 04, 2009	32.41	33.22	32.10	33.08	696,623	+0.75(+2.32%)
Jun 03, 2009	32.25	33.08	32.01	32.33	1,007,965	-0.03(-0.09%)
Jun 02, 2009	31.90	32.52	31.64	32.36	1,126,724	-0.11(-0.34%)
Jun 01, 2009	32.61	32.81	32.21	32.47	1,128,314	+0.46(+1.44%)
May 29, 2009	31.78	32.04	31.34	32.01	896,592	+0.42(+1.33%)
May 28, 2009	31.33	31.84	30.52	31.59	1,206,983	+0.53(+1.71%)
May 27, 2009	30.95	31.75	30.74	31.06	1,450,227	+0.14(+0.45%)
May 26, 2009	30.58	30.99	29.67	30.92	1,363,402	+0.51(+1.68%)
May 22, 2009	31.28	31.70	29.93	30.41	1,542,171	-2.09(-6.43%)
May 21, 2009	31.17	33.35	30.95	32.50	2,856,113	+3.05(+10.36%)
May 20, 2009	29.91	30.73	29.37	29.45	1,150,839	-0.42(-1.41%)
May 19, 2009	29.25	30.17	27.72	29.87	892,753	+0.67(+2.29%)
May 18, 2009	28.24	29.34	28.03	29.20	735,515	+1.14(+4.06%)
May 15, 2009	27.66	28.22	27.62	28.06	391,380	+0.29(+1.04%)
May 14, 2009	27.36	27.94	27.30	27.77	496,607	+0.57(+2.10%)
May 13, 2009	27.81	27.86	27.02	27.20	464,526	-0.87(-3.10%)
May 12, 2009	28.79	28.83	27.60	28.07	620,141	-0.36(-1.27%)
May 11, 2009	28.69	29.22	28.19	28.43	538,543	-0.58(-2.00%)
May 08, 2009	28.65	29.05	28.08	29.01	656,992	+0.83(+2.95%)
May 07, 2009	30.12	30.12	27.91	28.18	802,696	-1.69(-5.66%)
May 06, 2009	29.98	30.28	29.30	29.87	760,543	+0.09(+0.30%)
May 05, 2009	29.94	30.33	29.57	29.78	549,788	-0.20(-0.67%)
May 04, 2009	29.05	30.25	28.93	29.98	1,006,039	+0.98(+3.38%)
May 01, 2009	28.94	29.67	28.55	29.00	932,620	+0.21(+0.73%)
Apr 30, 2009	28.22	29.30	28.22	28.79	913,036	+0.46(+1.62%)
Apr 29, 2009	27.17	28.75	26.91	28.33	811,328	+1.40(+5.20%)
Apr 28, 2009	26.65	27.25	26.20	26.93	544,388	+0.11(+0.41%)
Apr 27, 2009	26.42	27.05	26.16	26.82	773,969	+0.31(+1.17%)
Apr 24, 2009	25.68	26.78	25.68	26.51	1,336,976	+0.83(+3.23%)
Apr 23, 2009	26.43	26.43	25.18	25.68	644,724	-0.60(-2.28%)
Apr 22, 2009	25.42	26.67	25.31	26.28	668,067	+0.46(+1.78%)
Apr 21, 2009	24.98	26.18	24.82	25.82	596,753	+1.01(+4.07%)
Apr 20, 2009	25.63	25.82	24.61	24.81	548,364	-1.46(-5.56%)
Apr 17, 2009	25.88	26.44	25.55	26.27	738,044	+0.28(+1.08%)
Apr 16, 2009	24.09	26.22	24.09	25.99	1,496,337	+2.02(+8.43%)
Apr 15, 2009	23.92	24.02	23.18	23.97	727,236	+0.47(+2.00%)
Apr 14, 2009	23.33	23.85	23.08	23.50	512,605	-0.04(-0.17%)
Apr 13, 2009	23.36	23.65	23.04	23.54	464,002	-0.10(-0.42%)
Apr 09, 2009	23.24	23.64	23.02	23.64	735,535	+0.64(+2.78%)
Apr 08, 2009	22.72	23.13	22.67	23.00	531,501	+0.29(+1.28%)
Apr 07, 2009	22.97	23.45	22.68	22.71	398,521	-0.51(-2.20%)
Apr 06, 2009	23.09	23.28	22.66	23.22	783,475	+0.01(+0.04%)
Apr 03, 2009	23.05	23.30	22.82	23.21	695,547	+0.18(+0.78%)
Apr 02, 2009	22.67	24.03	22.52	23.03	1,299,068	+0.88(+3.97%)

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.