Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.55	36.73	36.11	36.38	97,806,024	-0.07(-0.19%)
Jun 29, 2009	36.44	36.75	36.12	36.45	93,784,008	+0.08(+0.22%)
Jun 26, 2009	36.13	36.50	36.05	36.37	87,677,288	+0.08(+0.22%)
Jun 25, 2009	36.04	36.36	35.28	36.29	112,517,104	+0.70(+1.97%)
Jun 24, 2009	35.30	35.87	35.28	35.59	103,285,952	+0.59(+1.69%)
Jun 23, 2009	35.20	35.26	34.77	35.00	114,112,424	-0.08(-0.23%)
Jun 22, 2009	35.80	35.89	35.02	35.08	137,694,208	-1.08(-2.99%)
Jun 19, 2009	36.04	36.36	35.91	36.16	122,050,096	+0.34(+0.95%)
Jun 18, 2009	35.83	36.06	35.57	35.82	126,094,112	-0.07(-0.19%)
Jun 17, 2009	35.67	36.21	35.45	35.89	153,285,360	+0.34(+0.95%)
Jun 16, 2009	36.06	36.19	35.52	35.55	110,530,920	-0.35(-0.97%)
Jun 15, 2009	36.28	36.33	35.58	35.90	112,097,632	-0.75(-2.05%)
Jun 12, 2009	36.67	36.72	36.20	36.65	109,452,464	-0.17(-0.46%)
Jun 11, 2009	36.76	37.23	36.75	36.82	147,803,728	+0.00(+0.00%)
Jun 10, 2009	37.17	37.18	36.29	36.82	133,367,128	-0.13(-0.35%)
Jun 09, 2009	36.84	37.17	36.67	36.95	109,145,280	+0.28(+0.76%)
Jun 08, 2009	36.27	36.95	36.12	36.67	89,025,480	-0.11(-0.30%)
Jun 05, 2009	36.96	37.08	36.42	36.78	121,963,040	+0.04(+0.11%)
Jun 04, 2009	36.40	36.79	36.34	36.74	89,123,608	+0.41(+1.13%)
Jun 03, 2009	36.28	36.37	35.93	36.33	93,294,816	-0.11(-0.30%)
Jun 02, 2009	36.19	36.79	36.11	36.44	126,800,720	+0.05(+0.14%)
Jun 01, 2009	35.73	36.50	35.61	36.39	119,122,240	+1.01(+2.85%)
May 29, 2009	34.98	35.50	34.76	35.38	111,535,656	+0.43(+1.23%)
May 28, 2009	34.77	35.07	34.21	34.95	118,911,392	+0.40(+1.16%)
May 27, 2009	34.68	35.19	34.43	34.55	121,342,144	-0.24(-0.69%)
May 26, 2009	33.19	34.83	33.18	34.79	144,743,616	+1.25(+3.73%)
May 22, 2009	33.78	33.97	33.32	33.54	83,520,296	-0.11(-0.33%)
May 21, 2009	34.02	34.26	33.31	33.65	139,197,888	-0.63(-1.84%)
May 20, 2009	34.54	35.04	34.18	34.28	131,802,880	-0.12(-0.35%)
May 19, 2009	34.14	34.74	33.95	34.40	129,023,760	+0.16(+0.47%)
May 18, 2009	33.59	34.28	33.39	34.24	114,304,576	+0.87(+2.61%)
May 15, 2009	33.36	33.82	33.23	33.37	121,326,304	-0.02(-0.06%)
May 14, 2009	33.10	33.70	33.08	33.39	139,985,360	+0.37(+1.12%)
May 13, 2009	33.63	33.65	32.96	33.02	175,452,048	-0.91(-2.68%)
May 12, 2009	34.42	34.48	33.52	33.93	147,742,544	-0.42(-1.22%)
May 11, 2009	33.78	34.72	33.68	34.35	142,682,976	+0.12(+0.35%)
May 08, 2009	34.35	34.74	33.88	34.23	183,507,280	+0.02(+0.06%)
May 07, 2009	35.25	35.27	33.88	34.21	216,236,416	-0.82(-2.34%)
May 06, 2009	35.32	35.34	34.46	35.03	178,793,856	+0.01(+0.03%)
May 05, 2009	34.99	35.06	34.63	35.02	113,569,448	-0.03(-0.09%)
May 04, 2009	34.67	35.09	34.52	35.05	119,035,352	+0.68(+1.98%)
May 01, 2009	34.28	34.54	34.01	34.37	100,111,968	+0.09(+0.26%)
Apr 30, 2009	34.37	34.90	34.04	34.28	144,076,464	+0.34(+1.00%)
Apr 29, 2009	33.75	34.40	33.64	33.94	141,287,520	+0.46(+1.37%)
Apr 28, 2009	33.52	33.91	33.36	33.48	108,886,384	-0.25(-0.74%)
Apr 27, 2009	33.42	34.06	33.35	33.73	120,644,400	+0.04(+0.12%)
Apr 24, 2009	33.35	33.93	33.07	33.69	141,169,936	+0.58(+1.75%)
Apr 23, 2009	33.01	33.14	32.49	33.11	181,666,560	+0.32(+0.98%)
Apr 22, 2009	32.50	33.53	32.39	32.79	164,915,712	+0.10(+0.31%)
Apr 21, 2009	32.09	32.74	32.08	32.69	145,466,096	+0.45(+1.40%)
Apr 20, 2009	32.70	32.82	32.06	32.24	122,794,768	-1.07(-3.21%)
Apr 17, 2009	33.16	33.50	32.93	33.31	129,835,392	+0.07(+0.21%)
Apr 16, 2009	32.83	33.43	32.51	33.24	171,063,952	+0.84(+2.59%)
Apr 15, 2009	32.24	32.43	31.85	32.40	124,758,392	-0.09(-0.28%)
Apr 14, 2009	32.69	32.88	32.27	32.49	123,922,488	-0.40(-1.22%)
Apr 13, 2009	32.80	33.07	32.53	32.89	119,242,056	-0.05(-0.15%)
Apr 09, 2009	32.53	33.01	32.43	32.94	131,871,448	+0.99(+3.10%)
Apr 08, 2009	31.72	32.15	31.49	31.95	126,051,544	+0.53(+1.69%)
Apr 07, 2009	31.90	31.92	31.21	31.42	147,407,392	-0.85(-2.63%)
Apr 06, 2009	31.97	32.33	31.65	32.27	160,356,304	-0.08(-0.25%)
Apr 03, 2009	32.05	32.40	31.83	32.35	134,577,248	+0.59(+1.86%)
Apr 02, 2009	31.34	32.27	31.23	31.76	212,129,856	+0.99(+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.