Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.60	34.70	34.00	34.35	3,608,909	-0.26(-0.75%)
Jun 29, 2009	34.29	34.62	34.10	34.60	4,408,510	+0.51(+1.48%)
Jun 26, 2009	34.14	34.34	33.93	34.10	5,505,934	-0.12(-0.36%)
Jun 25, 2009	33.67	34.24	33.63	34.22	4,404,580	+0.71(+2.13%)
Jun 24, 2009	33.58	33.90	33.35	33.51	5,919,282	+0.27(+0.80%)
Jun 23, 2009	33.31	33.47	33.08	33.24	4,380,668	+0.01(+0.04%)
Jun 22, 2009	33.88	33.96	33.20	33.23	5,105,672	-1.04(-3.03%)
Jun 19, 2009	34.54	34.55	34.06	34.27	3,928,598	+0.11(+0.32%)
Jun 18, 2009	33.95	34.34	33.80	34.16	1,932,924	+0.30(+0.90%)
Jun 17, 2009	34.05	34.19	33.62	33.85	3,972,119	-0.22(-0.66%)
Jun 16, 2009	34.68	34.80	34.05	34.08	2,644,773	-0.49(-1.42%)
Jun 15, 2009	35.06	35.08	34.42	34.57	3,543,006	-0.92(-2.60%)
Jun 12, 2009	35.19	35.51	35.07	35.49	2,893,465	+0.16(+0.45%)
Jun 11, 2009	35.18	35.80	35.18	35.33	3,289,466	+0.21(+0.60%)
Jun 10, 2009	35.49	35.52	34.67	35.12	3,557,888	-0.04(-0.12%)
Jun 09, 2009	35.18	35.35	34.95	35.17	2,403,576	+0.11(+0.31%)
Jun 08, 2009	34.87	35.39	34.67	35.06	2,658,638	-0.20(-0.57%)
Jun 05, 2009	35.66	35.67	34.90	35.26	4,625,203	-0.03(-0.08%)
Jun 04, 2009	35.00	35.29	34.71	35.29	3,065,775	+0.55(+1.58%)
Jun 03, 2009	35.06	35.13	34.51	34.74	2,539,149	-0.80(-2.25%)
Jun 02, 2009	35.22	35.54	35.14	35.54	2,823,677	+0.25(+0.69%)
Jun 01, 2009	35.12	35.56	34.95	35.30	5,621,847	+0.59(+1.71%)
May 29, 2009	34.34	34.71	33.95	34.71	4,416,488	+0.58(+1.69%)
May 28, 2009	33.84	34.19	33.36	34.13	4,510,914	+0.56(+1.68%)
May 27, 2009	34.40	34.45	33.52	33.57	4,355,979	-0.69(-2.02%)
May 26, 2009	33.23	34.36	33.16	34.26	3,733,046	+0.81(+2.42%)
May 22, 2009	33.61	33.82	33.39	33.45	3,337,821	-0.12(-0.37%)
May 21, 2009	33.58	33.74	33.15	33.57	5,486,229	-0.45(-1.32%)
May 20, 2009	34.68	34.96	33.94	34.02	4,339,000	-0.28(-0.82%)
May 19, 2009	34.47	34.73	34.27	34.30	3,364,169	-0.12(-0.34%)
May 18, 2009	33.70	34.48	33.67	34.42	4,717,808	+1.11(+3.34%)
May 15, 2009	33.72	33.88	33.08	33.31	3,609,380	-0.38(-1.11%)
May 14, 2009	33.36	33.96	33.23	33.68	4,612,010	+0.32(+0.97%)
May 13, 2009	33.80	34.00	33.31	33.36	3,781,996	-0.94(-2.74%)
May 12, 2009	34.78	34.82	33.89	34.29	3,968,921	-0.33(-0.96%)
May 11, 2009	35.05	35.05	34.50	34.63	4,058,811	-0.95(-2.68%)
May 08, 2009	34.82	35.58	34.73	35.58	4,574,899	+1.19(+3.46%)
May 07, 2009	35.30	35.40	34.16	34.39	4,502,758	-0.40(-1.16%)
May 06, 2009	34.45	34.87	34.11	34.79	3,639,965	+0.82(+2.40%)
May 05, 2009	33.97	34.15	33.67	33.98	3,699,106	-0.12(-0.36%)
May 04, 2009	33.67	34.12	33.61	34.10	3,470,862	+1.37(+4.19%)
May 01, 2009	32.48	32.83	32.33	32.73	2,396,138	+0.20(+0.62%)
Apr 30, 2009	33.02	33.13	32.42	32.53	3,346,761	-0.10(-0.31%)
Apr 29, 2009	32.16	32.92	32.12	32.63	4,090,147	+0.79(+2.49%)
Apr 28, 2009	31.52	32.24	31.47	31.83	4,318,370	-0.04(-0.11%)
Apr 27, 2009	31.88	32.33	31.73	31.87	3,897,650	-0.42(-1.30%)
Apr 24, 2009	31.99	32.54	31.87	32.29	4,187,403	+0.58(+1.82%)
Apr 23, 2009	31.54	31.81	31.10	31.71	4,106,499	+0.35(+1.10%)
Apr 22, 2009	31.39	32.17	31.31	31.36	6,251,101	-0.36(-1.14%)
Apr 21, 2009	30.67	31.75	30.55	31.73	5,697,755	+0.85(+2.76%)
Apr 20, 2009	32.01	32.06	30.87	30.87	6,105,813	-1.79(-5.48%)
Apr 17, 2009	32.45	32.92	32.20	32.66	3,806,812	+0.28(+0.87%)
Apr 16, 2009	32.19	32.61	31.63	32.38	3,697,206	+0.40(+1.24%)
Apr 15, 2009	31.16	31.99	31.08	31.99	3,064,004	+0.72(+2.31%)
Apr 14, 2009	31.86	32.12	31.26	31.26	3,836,017	-0.95(-2.94%)
Apr 13, 2009	31.58	32.44	31.52	32.21	4,097,468	+0.14(+0.45%)
Apr 09, 2009	31.44	32.06	31.28	32.06	4,192,329	+1.70(+5.58%)
Apr 08, 2009	30.38	30.58	30.07	30.37	3,129,420	+0.22(+0.74%)
Apr 07, 2009	30.43	30.60	30.14	30.14	3,715,519	-0.77(-2.50%)
Apr 06, 2009	30.90	31.08	30.51	30.92	3,189,244	-0.30(-0.97%)
Apr 03, 2009	30.83	31.23	30.53	31.22	4,441,482	+0.42(+1.36%)
Apr 02, 2009	30.82	31.23	30.63	30.80	5,390,322	+0.88(+2.94%)

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.