Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.39	36.61	35.44	36.21	789,514	-0.29(-0.79%)
Jun 29, 2009	36.25	36.67	35.86	36.50	370,996	+0.52(+1.43%)
Jun 26, 2009	35.91	36.50	35.83	35.98	657,336	-0.27(-0.75%)
Jun 25, 2009	36.02	36.53	35.91	36.25	679,939	+0.49(+1.38%)
Jun 24, 2009	34.98	36.15	34.98	35.76	558,063	+0.81(+2.33%)
Jun 23, 2009	34.34	35.31	34.32	34.94	959,790	+0.62(+1.80%)
Jun 22, 2009	35.23	35.23	34.28	34.32	879,781	-1.56(-4.35%)
Jun 19, 2009	36.42	36.85	35.81	35.88	389,649	-0.23(-0.64%)
Jun 18, 2009	36.05	36.65	35.74	36.12	295,818	-0.04(-0.12%)
Jun 17, 2009	36.35	36.40	35.48	36.16	609,413	-0.47(-1.29%)
Jun 16, 2009	38.13	38.59	36.42	36.63	1,016,910	-1.09(-2.89%)
Jun 15, 2009	37.53	37.82	36.83	37.72	326,541	-0.44(-1.14%)
Jun 12, 2009	38.74	38.74	37.70	38.16	322,794	-0.79(-2.03%)
Jun 11, 2009	38.47	39.21	38.13	38.95	497,003	+0.64(+1.67%)
Jun 10, 2009	38.60	38.72	37.59	38.31	297,476	+0.06(+0.16%)
Jun 09, 2009	37.93	38.62	37.72	38.24	383,895	+0.31(+0.82%)
Jun 08, 2009	37.97	38.30	37.71	37.93	350,153	-0.10(-0.25%)
Jun 05, 2009	38.38	38.58	37.23	38.03	507,355	-0.32(-0.83%)
Jun 04, 2009	38.83	38.84	37.90	38.35	886,270	+0.32(+0.84%)
Jun 03, 2009	39.16	39.16	37.85	38.03	805,625	-1.89(-4.74%)
Jun 02, 2009	40.04	40.65	39.60	39.92	457,499	-0.30(-0.74%)
Jun 01, 2009	39.92	41.10	39.67	40.22	637,588	+0.77(+1.96%)
May 29, 2009	39.47	40.11	38.89	39.45	500,531	+0.96(+2.48%)
May 28, 2009	37.43	39.50	37.43	38.49	818,059	+1.15(+3.08%)
May 27, 2009	36.81	37.80	36.47	37.34	746,392	+0.82(+2.25%)
May 26, 2009	35.32	36.52	34.94	36.52	428,325	+0.71(+1.98%)
May 22, 2009	35.96	36.55	35.79	35.81	137,501	+0.05(+0.14%)
May 21, 2009	36.65	36.75	35.53	35.76	422,705	-1.23(-3.33%)
May 20, 2009	36.84	37.33	36.65	36.99	841,772	+1.13(+3.16%)
May 19, 2009	35.64	36.11	35.38	35.85	536,519	-0.22(-0.61%)
May 18, 2009	35.00	36.09	35.00	36.07	331,649	+1.45(+4.19%)
May 15, 2009	34.96	35.22	34.31	34.62	305,515	-0.32(-0.90%)
May 14, 2009	34.67	35.19	33.98	34.94	469,805	-0.07(-0.19%)
May 13, 2009	36.18	36.39	34.93	35.00	555,333	-1.69(-4.61%)
May 12, 2009	36.63	37.06	35.76	36.70	318,940	+0.59(+1.63%)
May 11, 2009	36.50	36.72	35.93	36.11	207,074	-0.81(-2.19%)
May 08, 2009	36.64	37.22	35.89	36.92	251,002	+0.91(+2.54%)
May 07, 2009	37.35	37.83	35.32	36.00	324,628	-0.50(-1.37%)
May 06, 2009	36.82	37.22	36.24	36.50	493,063	+0.34(+0.95%)
May 05, 2009	36.56	36.66	34.94	36.15	1,001,542	-1.01(-2.72%)
May 04, 2009	36.34	37.16	36.29	37.16	481,618	+1.36(+3.81%)
May 01, 2009	34.58	36.03	34.37	35.80	587,017	+1.22(+3.53%)
Apr 30, 2009	35.17	35.76	34.00	34.58	737,891	-0.53(-1.51%)
Apr 29, 2009	34.48	35.42	34.32	35.11	307,982	+1.12(+3.30%)
Apr 28, 2009	33.45	34.28	33.44	33.99	542,391	-0.17(-0.49%)
Apr 27, 2009	33.94	34.42	33.66	34.16	609,059	-0.47(-1.37%)
Apr 24, 2009	33.03	34.90	32.91	34.63	941,324	+0.94(+2.80%)
Apr 23, 2009	33.24	34.02	33.10	33.69	1,259,228	+0.96(+2.93%)
Apr 22, 2009	31.82	33.51	31.78	32.73	1,427,899	+0.79(+2.47%)
Apr 21, 2009	31.25	32.23	30.67	31.94	1,274,401	+0.36(+1.14%)
Apr 20, 2009	31.98	32.06	31.15	31.58	508,678	-1.04(-3.20%)
Apr 17, 2009	32.20	32.76	31.89	32.62	999,715	+0.73(+2.29%)
Apr 16, 2009	31.75	32.03	31.34	31.89	828,226	+0.20(+0.62%)
Apr 15, 2009	30.87	31.85	30.87	31.69	489,195	+0.47(+1.52%)
Apr 14, 2009	31.80	32.55	31.01	31.22	954,016	-1.03(-3.18%)
Apr 13, 2009	33.12	33.74	32.05	32.25	992,571	-1.13(-3.39%)
Apr 09, 2009	32.82	33.71	32.60	33.38	782,406	+1.25(+3.91%)
Apr 08, 2009	33.01	33.01	31.38	32.12	928,335	+0.74(+2.37%)
Apr 07, 2009	31.23	31.54	30.64	31.38	817,243	-0.42(-1.31%)
Apr 06, 2009	32.18	32.18	31.24	31.79	493,082	-0.72(-2.22%)
Apr 03, 2009	32.13	32.82	31.80	32.52	640,052	+0.52(+1.64%)
Apr 02, 2009	31.29	32.68	31.29	31.99	1,229,125	+1.28(+4.17%)

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.