Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.99	32.15	31.53	31.71	1,673,142	-0.33(-1.03%)
Jun 29, 2009	31.55	32.10	31.42	32.04	2,275,180	+0.70(+2.24%)
Jun 26, 2009	31.43	31.57	31.11	31.34	1,586,291	-0.25(-0.80%)
Jun 25, 2009	31.32	31.75	31.25	31.59	2,796,023	+0.09(+0.28%)
Jun 24, 2009	31.57	32.15	31.32	31.51	2,923,381	+0.27(+0.86%)
Jun 23, 2009	31.05	31.39	30.85	31.24	1,633,763	+0.48(+1.57%)
Jun 22, 2009	31.09	31.16	30.74	30.76	2,181,417	-0.86(-2.72%)
Jun 19, 2009	31.78	31.93	31.59	31.62	1,560,303	+0.07(+0.23%)
Jun 18, 2009	31.61	31.92	31.51	31.55	2,223,770	-0.11(-0.35%)
Jun 17, 2009	31.77	31.88	31.39	31.66	3,941,286	+0.32(+1.03%)
Jun 16, 2009	32.05	32.10	31.33	31.33	1,907,330	-0.41(-1.29%)
Jun 15, 2009	32.15	32.18	31.43	31.74	2,520,587	-0.99(-3.04%)
Jun 12, 2009	32.41	32.78	32.37	32.74	2,445,068	-0.56(-1.68%)
Jun 11, 2009	33.02	33.57	32.99	33.30	2,445,617	+0.12(+0.36%)
Jun 10, 2009	33.51	33.54	32.76	33.18	3,144,564	-0.61(-1.80%)
Jun 09, 2009	33.58	33.99	33.51	33.79	1,306,009	+0.21(+0.63%)
Jun 08, 2009	33.15	33.83	33.11	33.57	2,391,744	+0.22(+0.66%)
Jun 05, 2009	33.75	33.84	33.16	33.35	3,593,180	-0.83(-2.42%)
Jun 04, 2009	34.02	34.24	33.60	34.18	3,942,125	-0.52(-1.50%)
Jun 03, 2009	34.50	34.77	34.39	34.70	1,989,016	-0.70(-1.98%)
Jun 02, 2009	34.93	35.52	34.85	35.40	3,542,211	+0.73(+2.12%)
Jun 01, 2009	34.43	34.93	34.38	34.67	3,503,586	+0.47(+1.36%)
May 29, 2009	33.89	34.20	33.59	34.20	2,423,161	+0.71(+2.12%)
May 28, 2009	33.32	33.59	32.86	33.49	1,954,157	+0.81(+2.49%)
May 27, 2009	33.26	33.37	32.65	32.68	2,943,474	-1.06(-3.13%)
May 26, 2009	32.60	33.81	32.59	33.74	2,598,608	+0.83(+2.52%)
May 22, 2009	32.82	33.20	32.54	32.91	2,747,152	+0.37(+1.14%)
May 21, 2009	32.23	32.56	32.12	32.54	2,160,138	+0.04(+0.12%)
May 20, 2009	32.68	33.04	32.40	32.50	2,454,700	+0.06(+0.17%)
May 19, 2009	32.36	32.71	32.18	32.45	3,043,528	+0.25(+0.78%)
May 18, 2009	32.06	32.23	31.96	32.19	4,703,946	+1.22(+3.95%)
May 15, 2009	30.93	31.47	30.83	30.97	2,845,490	-1.03(-3.21%)
May 14, 2009	31.92	32.21	31.85	32.00	3,311,863	+0.23(+0.72%)
May 13, 2009	32.11	32.13	31.62	31.77	4,003,768	+0.19(+0.60%)
May 12, 2009	31.88	31.88	31.27	31.58	1,941,786	+0.06(+0.18%)
May 11, 2009	31.33	31.89	30.98	31.52	4,587,702	+0.54(+1.76%)
May 08, 2009	30.73	31.10	30.31	30.98	3,818,172	+1.39(+4.69%)
May 07, 2009	30.21	30.32	29.27	29.59	3,426,570	-0.58(-1.91%)
May 06, 2009	30.16	30.28	29.64	30.16	2,097,922	-0.21(-0.68%)
May 05, 2009	30.17	30.43	29.74	30.37	3,866,646	-0.43(-1.41%)
May 04, 2009	30.92	30.96	30.69	30.80	3,589,490	+1.18(+4.00%)
May 01, 2009	30.05	30.05	29.38	29.62	3,408,822	-0.43(-1.44%)
Apr 30, 2009	30.32	30.56	29.94	30.05	4,580,588	-0.29(-0.96%)
Apr 29, 2009	30.42	31.17	30.23	30.35	9,511,277	-1.48(-4.66%)
Apr 28, 2009	30.74	32.03	30.70	31.83	7,103,883	+0.36(+1.13%)
Apr 27, 2009	31.81	32.37	31.35	31.47	3,150,451	-1.32(-4.02%)
Apr 24, 2009	32.28	32.82	32.03	32.79	3,144,700	+1.05(+3.31%)
Apr 23, 2009	31.56	31.74	31.06	31.74	4,116,004	+1.25(+4.11%)
Apr 22, 2009	30.17	30.91	30.09	30.49	2,281,549	+0.19(+0.63%)
Apr 21, 2009	29.51	30.31	29.48	30.30	2,060,877	+0.72(+2.43%)
Apr 20, 2009	29.86	29.90	29.50	29.58	2,404,193	-0.84(-2.75%)
Apr 17, 2009	30.34	30.70	30.09	30.42	2,053,512	-0.56(-1.81%)
Apr 16, 2009	30.31	31.56	30.30	30.98	2,810,646	+0.05(+0.15%)
Apr 15, 2009	30.26	30.93	30.14	30.93	2,342,548	+0.41(+1.34%)
Apr 14, 2009	30.23	30.73	30.19	30.52	1,471,569	-0.27(-0.87%)
Apr 13, 2009	30.04	30.99	29.74	30.79	1,507,804	+0.33(+1.09%)
Apr 09, 2009	30.52	30.64	30.01	30.46	2,255,499	+0.54(+1.82%)
Apr 08, 2009	29.62	30.24	29.43	29.91	2,257,362	+0.97(+3.35%)
Apr 07, 2009	29.04	29.25	28.81	28.94	3,150,143	-0.36(-1.21%)
Apr 06, 2009	29.09	29.37	28.89	29.30	2,881,421	-0.21(-0.72%)
Apr 03, 2009	28.72	29.53	28.71	29.51	2,822,568	+0.41(+1.41%)
Apr 02, 2009	28.80	29.64	28.56	29.10	3,120,885	+0.91(+3.22%)

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.