Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.70	32.84	32.38	32.48	7,238,789	-0.30(-0.91%)
Jun 29, 2009	33.16	33.20	32.64	32.78	4,996,959	-0.15(-0.45%)
Jun 26, 2009	32.66	33.06	32.52	32.93	5,180,729	+0.09(+0.28%)
Jun 25, 2009	32.20	32.88	31.80	32.84	7,666,941	+0.88(+2.75%)
Jun 24, 2009	32.08	32.16	31.77	31.96	5,987,723	-0.02(-0.07%)
Jun 23, 2009	32.65	32.67	31.91	31.98	6,196,647	-0.20(-0.62%)
Jun 22, 2009	32.50	32.79	32.10	32.18	7,676,680	-0.54(-1.65%)
Jun 19, 2009	33.13	33.13	32.57	32.72	7,220,404	-0.09(-0.28%)
Jun 18, 2009	33.13	33.25	32.57	32.81	6,523,542	-0.25(-0.75%)
Jun 17, 2009	32.68	33.49	32.55	33.06	8,262,441	+0.45(+1.39%)
Jun 16, 2009	32.89	33.02	32.50	32.60	6,589,530	-0.27(-0.82%)
Jun 15, 2009	33.17	33.23	32.63	32.87	6,115,087	-0.50(-1.49%)
Jun 12, 2009	32.89	33.42	32.61	33.37	6,674,565	+0.54(+1.64%)
Jun 11, 2009	33.14	33.38	32.79	32.83	9,125,813	-0.23(-0.69%)
Jun 10, 2009	33.50	33.67	32.91	33.06	7,303,439	-0.38(-1.15%)
Jun 09, 2009	33.74	34.03	33.27	33.44	7,036,144	-0.28(-0.84%)
Jun 08, 2009	33.66	33.94	33.32	33.72	4,641,181	-0.08(-0.23%)
Jun 05, 2009	34.34	34.47	33.47	33.80	7,713,860	-0.16(-0.48%)
Jun 04, 2009	33.44	34.06	32.81	33.96	12,424,828	-0.43(-1.24%)
Jun 03, 2009	34.92	34.94	34.06	34.39	13,138,086	-0.70(-1.98%)
Jun 02, 2009	35.13	35.57	34.98	35.08	5,384,929	-0.18(-0.50%)
Jun 01, 2009	34.91	35.46	34.59	35.26	6,594,854	+0.84(+2.43%)
May 29, 2009	34.20	34.42	33.50	34.42	6,643,010	+0.39(+1.15%)
May 28, 2009	34.01	34.62	33.02	34.03	15,401,718	-0.61(-1.76%)
May 27, 2009	34.66	35.26	34.20	34.64	8,842,235	-0.22(-0.63%)
May 26, 2009	33.88	35.42	33.77	34.86	10,693,833	+0.60(+1.74%)
May 22, 2009	34.27	34.64	34.11	34.27	5,692,122	-0.01(-0.02%)
May 21, 2009	34.35	34.96	33.96	34.28	6,627,871	-0.33(-0.96%)
May 20, 2009	34.41	35.20	34.24	34.61	13,560,994	+1.11(+3.33%)
May 19, 2009	32.80	33.87	32.44	33.50	8,467,330	+0.79(+2.43%)
May 18, 2009	32.08	32.76	31.97	32.70	5,980,234	+0.95(+2.99%)
May 15, 2009	31.77	32.34	31.71	31.75	7,311,215	-0.04(-0.11%)
May 14, 2009	32.50	32.71	31.65	31.79	9,274,273	-0.60(-1.86%)
May 13, 2009	32.81	33.03	32.14	32.39	8,326,945	-0.77(-2.31%)
May 12, 2009	32.91	33.40	32.35	33.16	7,605,114	+0.63(+1.93%)
May 11, 2009	32.30	33.05	31.98	32.53	7,310,804	-0.41(-1.24%)
May 08, 2009	32.87	33.08	32.17	32.94	9,178,438	+0.47(+1.46%)
May 07, 2009	33.69	33.88	32.27	32.46	11,475,012	-0.66(-2.01%)
May 06, 2009	33.80	34.07	32.93	33.13	7,184,505	-0.55(-1.64%)
May 05, 2009	34.02	34.12	33.31	33.68	5,445,325	-0.04(-0.13%)
May 04, 2009	33.59	33.90	33.43	33.72	6,710,680	+0.01(+0.04%)
May 01, 2009	34.20	34.24	33.47	33.71	6,282,298	-0.64(-1.87%)
Apr 30, 2009	33.87	34.61	33.24	34.35	10,684,223	+0.66(+1.95%)
Apr 29, 2009	33.85	34.24	33.43	33.69	8,271,247	+0.42(+1.27%)
Apr 28, 2009	33.29	34.02	32.99	33.27	6,243,869	-0.40(-1.20%)
Apr 27, 2009	33.88	34.16	33.23	33.67	5,855,248	-0.37(-1.10%)
Apr 24, 2009	33.35	34.37	32.87	34.05	9,519,318	+0.95(+2.86%)
Apr 23, 2009	32.94	34.02	32.70	33.10	7,850,258	-0.17(-0.51%)
Apr 22, 2009	32.45	33.76	32.24	33.27	8,680,453	+0.43(+1.31%)
Apr 21, 2009	31.44	32.92	31.12	32.84	9,027,019	+1.50(+4.78%)
Apr 20, 2009	32.05	32.22	31.17	31.34	7,645,169	-1.01(-3.12%)
Apr 17, 2009	32.58	32.87	32.24	32.35	6,710,156	-0.33(-0.99%)
Apr 16, 2009	32.35	33.04	32.33	32.67	6,604,714	+0.40(+1.25%)
Apr 15, 2009	32.07	32.37	31.84	32.27	5,202,124	+0.22(+0.68%)
Apr 14, 2009	32.59	32.69	31.93	32.05	6,614,358	-0.75(-2.28%)
Apr 13, 2009	33.16	33.38	32.67	32.80	5,922,396	-0.35(-1.04%)
Apr 09, 2009	32.41	33.52	32.19	33.15	14,994,157	-0.57(-1.68%)
Apr 08, 2009	32.98	34.20	32.96	33.71	7,556,320	+0.93(+2.82%)
Apr 07, 2009	33.24	33.37	32.73	32.79	6,485,877	-0.95(-2.83%)
Apr 06, 2009	34.04	34.53	33.42	33.74	6,138,014	-0.83(-2.39%)
Apr 03, 2009	33.83	34.61	33.82	34.57	5,978,783	+0.59(+1.75%)
Apr 02, 2009	33.09	34.35	32.87	33.97	7,247,510	+1.22(+3.71%)

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.