Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.95	37.98	37.37	37.62	685,469	-0.33(-0.87%)
Jun 29, 2009	38.00	38.21	37.85	37.95	289,356	+0.21(+0.56%)
Jun 26, 2009	37.24	37.76	37.18	37.74	630,303	+0.23(+0.61%)
Jun 25, 2009	37.24	37.69	37.14	37.51	541,114	+0.11(+0.29%)
Jun 24, 2009	37.98	38.06	37.10	37.40	473,988	-0.89(-2.32%)
Jun 23, 2009	37.95	38.30	37.92	38.29	770,049	+1.45(+3.94%)
Jun 22, 2009	36.90	39.91	36.82	36.84	626,394	-0.21(-0.57%)
Jun 19, 2009	36.80	37.20	36.80	37.05	251,498	+0.80(+2.21%)
Jun 18, 2009	36.05	36.48	35.95	36.25	684,706	+0.15(+0.42%)
Jun 17, 2009	35.93	36.18	35.62	36.10	368,208	+0.35(+0.98%)
Jun 16, 2009	36.00	36.10	35.62	35.75	710,159	+0.12(+0.34%)
Jun 15, 2009	35.75	35.75	35.35	35.63	757,736	-0.81(-2.22%)
Jun 12, 2009	36.20	36.47	36.05	36.44	468,663	-0.26(-0.71%)
Jun 11, 2009	36.33	36.89	36.33	36.70	322,419	+0.40(+1.10%)
Jun 10, 2009	36.73	37.75	36.11	36.30	902,566	-0.28(-0.77%)
Jun 09, 2009	36.25	36.59	36.05	36.58	359,519	+0.37(+1.02%)
Jun 08, 2009	35.75	36.26	35.74	36.21	403,136	+0.42(+1.17%)
Jun 05, 2009	36.28	36.28	35.59	35.79	880,348	-1.59(-4.25%)
Jun 04, 2009	37.29	37.55	37.20	37.38	640,546	+0.43(+1.16%)
Jun 03, 2009	37.10	37.19	36.73	36.95	1,250,857	-0.19(-0.51%)
Jun 02, 2009	36.79	37.27	36.70	37.14	623,410	+0.21(+0.57%)
Jun 01, 2009	36.80	37.10	36.75	36.93	658,552	+0.46(+1.26%)
May 29, 2009	36.29	36.58	35.92	36.47	608,828	+0.22(+0.61%)
May 28, 2009	36.10	36.34	35.86	36.25	806,391	+0.15(+0.42%)
May 27, 2009	36.45	36.69	35.95	36.10	473,907	-0.95(-2.56%)
May 26, 2009	36.72	37.44	36.58	37.05	518,502	+0.34(+0.93%)
May 22, 2009	36.81	36.84	36.52	36.71	440,334	+0.22(+0.60%)
May 21, 2009	36.84	37.41	36.05	36.49	800,164	-0.11(-0.30%)
May 20, 2009	36.66	37.15	36.45	36.60	513,089	+0.22(+0.60%)
May 19, 2009	36.21	36.54	36.00	36.38	464,455	-0.07(-0.19%)
May 18, 2009	36.03	36.45	36.01	36.45	675,492	+0.16(+0.44%)
May 17, 2009	36.20	37.38	35.70	36.29	23,299	+0.44(+1.23%)
May 15, 2009	36.20	37.38	35.70	35.85	428,959	-0.93(-2.53%)
May 14, 2009	36.55	37.00	36.51	36.78	888,681	+0.34(+0.93%)
May 13, 2009	36.65	36.73	36.28	36.44	756,498	+0.16(+0.44%)
May 12, 2009	36.05	36.41	35.96	36.28	552,450	+0.91(+2.57%)
May 11, 2009	35.41	35.59	34.45	35.37	1,061,056	-0.28(-0.79%)
May 08, 2009	34.91	35.70	34.86	35.65	496,147	+1.00(+2.89%)
May 07, 2009	34.75	35.00	34.50	34.65	783,081	+0.15(+0.43%)
May 06, 2009	34.24	34.52	34.02	34.50	402,102	+0.37(+1.08%)
May 05, 2009	34.50	34.50	34.09	34.13	520,213	-0.49(-1.42%)
May 04, 2009	33.78	34.62	33.77	34.62	508,161	+2.02(+6.20%)
May 01, 2009	32.60	32.82	32.40	32.60	800,567	+0.15(+0.46%)
Apr 30, 2009	33.00	33.25	32.40	32.45	924,516	-0.45(-1.37%)
Apr 29, 2009	32.46	33.13	32.46	32.90	336,396	+1.00(+3.13%)
Apr 28, 2009	31.65	32.90	31.56	31.90	675,750	+0.00(+0.00%)
Apr 27, 2009	32.20	32.30	31.55	31.90	652,055	-0.15(-0.47%)
Apr 24, 2009	32.30	32.30	31.85	32.05	810,917	-0.27(-0.84%)
Apr 23, 2009	32.00	32.43	31.83	32.32	1,226,298	+0.18(+0.56%)
Apr 22, 2009	32.10	32.42	32.00	32.14	506,767	-0.36(-1.11%)
Apr 21, 2009	31.95	32.55	31.90	32.50	540,445	+0.20(+0.62%)
Apr 20, 2009	32.65	32.65	32.20	32.30	1,196,574	-0.45(-1.37%)
Apr 17, 2009	32.90	33.00	32.50	32.75	3,445,405	-1.00(-2.96%)
Apr 16, 2009	34.05	34.05	33.55	33.75	946,899	-0.35(-1.03%)
Apr 15, 2009	34.03	34.14	33.71	34.10	1,461,297	-0.16(-0.47%)
Apr 14, 2009	34.35	34.58	34.25	34.26	763,041	-0.39(-1.13%)
Apr 13, 2009	34.21	34.77	34.10	34.65	631,182	+0.40(+1.17%)
Apr 09, 2009	34.38	35.04	34.10	34.25	1,414,338	-0.25(-0.72%)
Apr 08, 2009	34.60	34.80	34.24	34.50	1,066,879	-0.36(-1.03%)
Apr 07, 2009	34.95	35.17	34.56	34.86	2,147,327	+0.21(+0.61%)
Apr 06, 2009	34.58	34.66	34.17	34.65	792,907	+0.45(+1.32%)
Apr 03, 2009	33.84	34.20	33.50	34.20	385,460	-0.30(-0.87%)
Apr 02, 2009	34.65	35.05	34.42	34.50	533,981	+0.19(+0.55%)

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.