Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.48	37.82	37.02	37.51	15,251,529	-0.12(-0.32%)
Jun 29, 2009	37.24	37.73	36.87	37.63	17,580,704	+0.22(+0.59%)
Jun 26, 2009	36.44	37.51	36.14	37.41	43,918,036	+0.62(+1.70%)
Jun 25, 2009	36.66	36.95	35.88	36.78	11,542,681	+0.64(+1.78%)
Jun 24, 2009	36.16	36.41	35.89	36.14	11,326,831	-0.09(-0.25%)
Jun 23, 2009	36.17	36.50	36.07	36.23	11,362,357	+0.11(+0.29%)
Jun 22, 2009	36.51	36.69	36.07	36.12	13,823,381	-0.96(-2.58%)
Jun 19, 2009	37.76	38.15	36.88	37.08	28,229,784	-0.49(-1.30%)
Jun 18, 2009	37.60	37.75	37.00	37.57	12,962,603	+0.16(+0.42%)
Jun 17, 2009	36.41	37.65	36.35	37.41	15,892,784	+1.13(+3.12%)
Jun 16, 2009	35.57	36.58	35.41	36.28	15,446,041	+1.25(+3.58%)
Jun 15, 2009	35.41	35.60	34.86	35.03	9,938,322	-0.68(-1.90%)
Jun 12, 2009	35.14	35.92	34.96	35.71	9,603,219	+0.37(+1.04%)
Jun 11, 2009	35.42	35.83	34.93	35.34	11,328,739	-0.16(-0.46%)
Jun 10, 2009	35.74	36.80	35.14	35.50	13,092,457	-0.45(-1.26%)
Jun 09, 2009	36.33	36.34	35.71	35.95	7,440,966	-0.12(-0.33%)
Jun 08, 2009	35.71	36.46	35.61	36.07	7,574,677	+0.02(+0.06%)
Jun 05, 2009	36.49	36.64	35.53	36.05	7,587,144	-0.09(-0.24%)
Jun 04, 2009	36.80	37.09	35.81	36.14	9,116,231	-0.64(-1.75%)
Jun 03, 2009	35.96	36.92	35.42	36.78	11,155,496	+0.84(+2.35%)
Jun 02, 2009	35.85	36.40	35.67	35.94	9,966,036	+0.45(+1.26%)
Jun 01, 2009	35.74	35.87	35.33	35.49	7,379,825	+0.11(+0.32%)
May 29, 2009	35.42	35.66	34.79	35.38	9,899,954	-0.10(-0.28%)
May 28, 2009	35.25	35.75	35.03	35.48	6,755,010	+0.23(+0.66%)
May 27, 2009	35.54	36.00	35.02	35.25	8,947,781	-0.41(-1.15%)
May 26, 2009	34.26	35.73	34.15	35.66	9,427,802	+0.73(+2.09%)
May 22, 2009	35.21	35.34	34.72	34.93	4,333,860	-0.13(-0.38%)
May 21, 2009	35.42	35.80	34.57	35.06	8,993,726	-0.78(-2.17%)
May 20, 2009	35.47	36.13	35.36	35.84	10,731,044	+0.46(+1.30%)
May 19, 2009	34.92	35.48	34.76	35.38	10,783,154	+0.43(+1.22%)
May 18, 2009	34.47	35.04	33.89	34.96	10,556,792	+0.84(+2.45%)
May 15, 2009	34.26	34.40	33.65	34.12	11,043,052	-0.01(-0.04%)
May 14, 2009	34.27	34.72	34.01	34.13	9,608,236	+0.09(+0.27%)
May 13, 2009	34.20	34.76	34.01	34.04	10,779,332	-0.12(-0.35%)
May 12, 2009	33.91	34.71	33.65	34.16	12,740,434	+0.21(+0.63%)
May 11, 2009	33.09	34.13	32.94	33.95	11,896,092	+0.51(+1.53%)
May 08, 2009	33.47	33.87	32.91	33.44	12,166,334	+0.09(+0.25%)
May 07, 2009	33.89	34.29	32.98	33.35	16,528,445	-0.39(-1.15%)
May 06, 2009	34.30	34.35	33.26	33.74	11,419,706	-0.26(-0.75%)
May 05, 2009	34.38	34.63	33.67	34.00	9,463,342	-0.37(-1.07%)
May 04, 2009	34.80	34.85	34.06	34.37	8,460,292	-0.07(-0.21%)
May 01, 2009	34.35	34.78	34.06	34.44	8,614,537	+0.10(+0.29%)
Apr 30, 2009	36.32	36.37	34.18	34.34	17,290,080	-1.81(-5.02%)
Apr 29, 2009	35.90	36.67	35.65	36.15	7,832,430	+0.42(+1.17%)
Apr 28, 2009	35.37	36.18	35.32	35.73	9,118,000	+0.18(+0.52%)
Apr 27, 2009	35.01	35.81	34.95	35.55	12,015,861	+0.25(+0.70%)
Apr 24, 2009	34.06	35.44	33.79	35.30	22,756,198	+2.13(+6.43%)
Apr 23, 2009	31.95	33.37	31.88	33.17	15,022,377	+1.21(+3.79%)
Apr 22, 2009	32.79	32.82	31.85	31.96	13,148,175	-0.69(-2.13%)
Apr 21, 2009	32.73	32.99	31.92	32.65	11,036,326	+0.25(+0.77%)
Apr 20, 2009	33.03	33.24	32.01	32.40	14,337,886	-0.94(-2.83%)
Apr 17, 2009	33.62	33.96	33.09	33.35	13,781,249	-0.08(-0.23%)
Apr 16, 2009	33.74	33.91	32.73	33.43	11,009,466	-0.31(-0.92%)
Apr 15, 2009	33.66	34.01	33.39	33.74	11,818,478	-0.33(-0.96%)
Apr 14, 2009	33.43	34.30	33.16	34.06	13,853,707	+0.38(+1.11%)
Apr 13, 2009	33.63	33.96	33.50	33.69	10,135,409	-0.21(-0.61%)
Apr 09, 2009	34.09	34.53	33.48	33.89	9,490,273	-0.09(-0.27%)
Apr 08, 2009	33.79	34.00	32.99	33.98	8,801,517	+0.42(+1.25%)
Apr 07, 2009	33.64	33.96	33.22	33.57	9,438,337	-0.33(-0.96%)
Apr 06, 2009	32.91	34.05	32.85	33.89	14,932,605	+0.90(+2.73%)
Apr 03, 2009	33.91	33.98	32.65	32.99	11,976,397	-0.51(-1.52%)
Apr 02, 2009	34.81	34.90	33.01	33.50	19,043,494	-0.74(-2.15%)

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.