Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.08	30.16	29.54	29.88	1,664,247	-0.14(-0.47%)
Jun 29, 2009	30.26	30.26	29.65	30.02	1,094,427	-0.08(-0.26%)
Jun 26, 2009	30.07	30.26	29.74	30.10	2,209,917	+0.03(+0.09%)
Jun 25, 2009	29.70	30.11	29.66	30.07	1,479,961	+0.43(+1.45%)
Jun 24, 2009	29.85	30.00	29.47	29.64	1,687,846	-0.08(-0.28%)
Jun 23, 2009	29.66	30.08	29.38	29.73	1,548,710	+0.07(+0.24%)
Jun 22, 2009	30.11	30.40	29.51	29.66	1,730,714	-0.72(-2.37%)
Jun 19, 2009	30.89	30.89	30.22	30.38	1,865,190	-0.30(-0.97%)
Jun 18, 2009	30.23	30.80	29.92	30.67	1,537,479	+0.53(+1.76%)
Jun 17, 2009	30.54	30.79	30.05	30.14	2,477,781	-0.33(-1.09%)
Jun 16, 2009	31.34	31.41	30.33	30.48	1,927,906	-0.73(-2.35%)
Jun 15, 2009	31.48	31.75	31.06	31.21	1,368,285	-0.51(-1.60%)
Jun 12, 2009	31.49	31.80	31.37	31.72	1,508,206	+0.16(+0.51%)
Jun 11, 2009	31.68	31.89	31.53	31.56	1,966,862	-0.11(-0.36%)
Jun 10, 2009	31.67	32.01	31.41	31.67	1,912,087	+0.11(+0.34%)
Jun 09, 2009	32.03	32.16	31.53	31.56	2,795,162	-0.44(-1.37%)
Jun 08, 2009	32.01	32.20	31.80	32.00	2,220,709	-0.30(-0.92%)
Jun 05, 2009	32.68	33.02	32.14	32.30	1,839,776	-0.31(-0.95%)
Jun 04, 2009	32.86	33.11	32.59	32.61	2,363,611	-0.17(-0.52%)
Jun 03, 2009	32.60	33.04	32.33	32.78	2,260,281	+0.06(+0.19%)
Jun 02, 2009	31.52	32.78	31.51	32.71	2,884,046	+1.21(+3.83%)
Jun 01, 2009	31.36	32.01	30.97	31.51	5,378,205	+0.45(+1.45%)
May 29, 2009	31.42	31.96	31.01	31.05	4,723,276	-0.49(-1.57%)
May 28, 2009	31.41	31.65	31.08	31.55	1,623,482	+0.29(+0.93%)
May 27, 2009	31.61	31.75	31.21	31.26	2,430,467	-0.44(-1.40%)
May 26, 2009	30.71	31.70	30.57	31.70	3,019,679	+0.95(+3.10%)
May 22, 2009	30.72	30.95	30.48	30.75	1,199,189	+0.06(+0.21%)
May 21, 2009	30.45	30.90	30.19	30.69	1,902,395	-0.01(-0.05%)
May 20, 2009	30.82	30.98	30.40	30.70	3,389,295	+0.03(+0.09%)
May 19, 2009	30.57	31.06	30.26	30.67	2,587,242	+0.14(+0.46%)
May 18, 2009	29.84	30.53	29.69	30.53	3,061,750	+0.91(+3.07%)
May 15, 2009	29.65	29.97	29.52	29.62	1,930,486	-0.04(-0.14%)
May 14, 2009	29.44	30.02	29.37	29.66	2,004,655	+0.31(+1.06%)
May 13, 2009	29.63	29.87	29.32	29.35	2,065,597	-0.47(-1.56%)
May 12, 2009	29.73	30.06	29.31	29.82	1,810,964	+0.18(+0.60%)
May 11, 2009	29.34	29.89	29.26	29.64	1,839,999	-0.01(-0.02%)
May 08, 2009	29.57	30.07	29.45	29.65	2,285,010	+0.31(+1.06%)
May 07, 2009	29.83	29.83	29.19	29.34	1,880,410	-0.32(-1.09%)
May 06, 2009	29.86	30.13	28.89	29.66	2,414,630	-0.11(-0.36%)
May 05, 2009	28.87	30.63	28.60	29.77	6,954,310	+2.59(+9.53%)
May 04, 2009	27.11	27.42	27.09	27.18	2,542,134	-0.38(-1.38%)
May 01, 2009	27.05	27.56	26.78	27.56	1,795,471	+0.56(+2.07%)
Apr 30, 2009	26.14	27.37	26.07	27.00	3,095,182	+1.07(+4.14%)
Apr 29, 2009	25.96	26.09	25.70	25.93	2,649,869	+0.20(+0.77%)
Apr 28, 2009	25.67	26.03	25.57	25.73	2,134,476	-0.20(-0.76%)
Apr 27, 2009	25.96	26.23	25.77	25.93	1,752,304	-0.24(-0.92%)
Apr 24, 2009	25.73	26.26	25.63	26.17	1,675,309	+0.44(+1.70%)
Apr 23, 2009	25.93	26.11	25.36	25.73	1,851,346	-0.23(-0.87%)
Apr 22, 2009	26.13	26.27	25.69	25.96	1,757,857	-0.26(-1.00%)
Apr 21, 2009	25.87	26.52	25.73	26.22	1,332,357	+0.06(+0.24%)
Apr 20, 2009	26.86	27.28	26.14	26.15	1,907,689	-0.94(-3.47%)
Apr 17, 2009	26.20	27.59	26.20	27.09	4,524,344	+0.90(+3.42%)
Apr 16, 2009	25.34	26.32	25.34	26.20	2,821,884	+0.92(+3.66%)
Apr 15, 2009	24.57	25.60	24.52	25.27	3,082,239	+0.42(+1.68%)
Apr 14, 2009	24.51	25.15	24.28	24.86	3,635,039	+0.23(+0.95%)
Apr 13, 2009	24.62	24.94	24.19	24.62	1,604,384	-0.42(-1.66%)
Apr 09, 2009	24.69	25.15	24.40	25.04	2,541,144	+0.68(+2.78%)
Apr 08, 2009	24.76	24.81	24.13	24.36	1,797,607	-0.37(-1.51%)
Apr 07, 2009	24.79	25.24	24.59	24.74	1,310,937	-0.23(-0.93%)
Apr 06, 2009	25.46	25.49	24.83	24.97	1,913,012	-0.61(-2.37%)
Apr 03, 2009	25.51	25.92	25.39	25.58	1,997,280	+0.12(+0.47%)
Apr 02, 2009	24.79	25.85	24.57	25.46	2,437,648	+0.96(+3.92%)

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.