Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.64	33.90	32.98	33.24	1,268,163	-0.34(-1.03%)
Jun 29, 2009	33.50	33.87	33.17	33.59	1,458,636	+0.26(+0.78%)
Jun 26, 2009	33.31	33.66	33.12	33.33	2,349,080	-0.07(-0.21%)
Jun 25, 2009	32.70	33.41	32.62	33.40	5,177,195	+0.96(+2.97%)
Jun 24, 2009	32.41	33.06	32.17	32.43	5,911,565	+0.51(+1.59%)
Jun 23, 2009	31.45	32.19	31.17	31.93	3,926,136	+0.50(+1.58%)
Jun 22, 2009	33.05	33.05	31.35	31.43	2,144,898	-2.22(-6.60%)
Jun 19, 2009	33.93	34.17	33.36	33.65	2,388,501	+0.19(+0.57%)
Jun 18, 2009	33.39	33.99	32.96	33.46	4,098,995	+0.05(+0.16%)
Jun 17, 2009	33.60	33.81	32.72	33.41	7,116,798	-0.47(-1.37%)
Jun 16, 2009	34.90	35.27	33.74	33.87	4,044,731	-0.79(-2.29%)
Jun 15, 2009	35.67	35.67	34.43	34.66	3,729,222	-1.57(-4.34%)
Jun 12, 2009	36.62	36.62	35.84	36.23	5,877,827	-0.64(-1.74%)
Jun 11, 2009	36.31	37.36	36.31	36.88	4,633,645	+0.52(+1.43%)
Jun 10, 2009	36.94	36.94	35.50	36.36	3,094,133	+0.05(+0.13%)
Jun 09, 2009	35.70	36.56	35.50	36.31	3,956,368	+0.98(+2.79%)
Jun 08, 2009	34.99	35.57	34.54	35.33	2,530,743	-0.55(-1.53%)
Jun 05, 2009	36.61	36.77	35.28	35.88	2,874,300	-0.23(-0.63%)
Jun 04, 2009	35.53	36.36	35.19	36.11	4,118,511	+0.81(+2.29%)
Jun 03, 2009	36.40	36.46	34.65	35.30	2,955,617	-1.33(-3.64%)
Jun 02, 2009	36.43	36.93	36.20	36.63	3,563,309	+0.09(+0.25%)
Jun 01, 2009	35.59	36.78	35.43	36.54	3,254,298	+1.50(+4.27%)
May 29, 2009	34.63	35.04	34.40	35.04	2,504,689	+0.84(+2.45%)
May 28, 2009	33.98	34.34	33.38	34.21	1,713,256	+0.59(+1.77%)
May 27, 2009	34.33	34.88	33.56	33.61	2,501,723	-0.67(-1.96%)
May 26, 2009	33.02	34.38	32.69	34.28	1,811,870	+0.82(+2.46%)
May 22, 2009	33.58	34.00	33.16	33.46	1,008,384	+0.18(+0.53%)
May 21, 2009	33.68	33.86	32.76	33.28	1,536,913	-0.99(-2.89%)
May 20, 2009	34.47	35.66	34.09	34.27	1,754,240	+0.24(+0.72%)
May 19, 2009	33.44	34.42	33.43	34.03	1,329,754	+0.60(+1.80%)
May 18, 2009	32.44	33.47	32.30	33.43	1,812,367	+1.40(+4.36%)
May 15, 2009	32.27	32.82	31.63	32.03	1,787,983	-0.18(-0.54%)
May 14, 2009	31.38	32.57	31.16	32.21	1,530,350	+0.60(+1.91%)
May 13, 2009	32.75	32.78	31.32	31.61	2,371,411	-1.88(-5.63%)
May 12, 2009	33.54	33.97	32.67	33.49	1,589,294	+0.05(+0.14%)
May 11, 2009	33.57	33.69	32.95	33.44	3,695,859	-0.72(-2.12%)
May 08, 2009	33.71	34.34	33.34	34.17	1,708,317	+1.08(+3.25%)
May 07, 2009	34.79	34.81	32.74	33.09	3,070,140	-1.08(-3.17%)
May 06, 2009	34.27	34.63	33.77	34.18	3,800,991	+0.31(+0.90%)
May 05, 2009	33.98	34.20	33.18	33.87	1,649,760	-0.21(-0.63%)
May 04, 2009	32.57	34.16	32.55	34.08	1,986,919	+1.98(+6.15%)
May 01, 2009	31.47	32.61	31.47	32.11	3,880,748	+0.52(+1.64%)
Apr 30, 2009	31.34	32.09	31.32	31.59	2,828,975	+0.79(+2.55%)
Apr 29, 2009	30.15	31.15	29.99	30.80	2,730,244	+0.94(+3.14%)
Apr 28, 2009	29.71	30.26	29.47	29.87	1,058,918	-0.34(-1.11%)
Apr 27, 2009	30.12	30.64	29.79	30.20	1,649,280	-0.82(-2.63%)
Apr 24, 2009	29.97	31.12	29.81	31.02	3,473,962	+1.33(+4.50%)
Apr 23, 2009	29.80	29.86	29.17	29.68	4,175,426	+0.16(+0.54%)
Apr 22, 2009	29.04	30.55	28.85	29.52	5,166,344	+0.18(+0.60%)
Apr 21, 2009	28.02	29.39	27.98	29.35	3,245,028	+0.80(+2.81%)
Apr 20, 2009	29.69	29.76	28.39	28.55	2,004,282	-1.85(-6.10%)
Apr 17, 2009	30.19	30.40	29.78	30.40	2,852,569	+0.18(+0.61%)
Apr 16, 2009	30.21	30.47	29.51	30.22	1,726,611	+0.22(+0.74%)
Apr 15, 2009	29.48	30.03	29.27	30.00	1,880,512	+0.37(+1.26%)
Apr 14, 2009	30.07	30.54	29.60	29.62	1,454,113	-0.61(-2.02%)
Apr 13, 2009	29.46	30.51	29.25	30.23	1,729,728	+0.43(+1.46%)
Apr 09, 2009	29.32	29.84	29.17	29.80	1,464,384	+1.44(+5.08%)
Apr 08, 2009	28.18	28.49	27.69	28.36	1,699,086	+0.37(+1.31%)
Apr 07, 2009	28.39	28.55	27.90	27.99	2,044,798	-1.03(-3.55%)
Apr 06, 2009	29.04	29.08	28.41	29.02	1,809,880	-0.63(-2.11%)
Apr 03, 2009	28.94	29.70	28.81	29.65	1,253,436	+0.53(+1.81%)
Apr 02, 2009	28.96	29.50	28.65	29.12	2,993,312	+1.33(+4.80%)

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.