Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.56	39.05	38.15	38.29	237,364	-0.28(-0.73%)
Jun 29, 2009	38.46	38.78	38.06	38.58	149,637	+0.26(+0.69%)
Jun 26, 2009	38.34	38.46	37.99	38.31	364,788	-0.08(-0.20%)
Jun 25, 2009	38.05	38.65	38.04	38.39	183,461	+0.62(+1.63%)
Jun 24, 2009	38.03	38.17	37.59	37.77	272,031	+0.01(+0.02%)
Jun 23, 2009	38.75	38.75	37.75	37.76	330,103	-0.55(-1.43%)
Jun 22, 2009	38.77	38.77	38.26	38.31	365,223	-0.55(-1.41%)
Jun 19, 2009	39.12	39.33	38.86	38.86	203,333	+0.07(+0.18%)
Jun 18, 2009	38.88	39.20	38.69	38.79	216,005	-0.20(-0.50%)
Jun 17, 2009	38.05	39.14	38.05	38.99	189,621	+0.80(+2.10%)
Jun 16, 2009	39.24	39.24	38.10	38.18	350,247	-0.82(-2.11%)
Jun 15, 2009	38.99	39.30	38.60	39.01	473,545	-0.41(-1.03%)
Jun 12, 2009	39.23	39.76	39.09	39.41	222,189	-0.11(-0.28%)
Jun 11, 2009	39.02	39.75	39.02	39.52	225,360	+0.78(+2.01%)
Jun 10, 2009	38.92	39.00	38.28	38.75	153,989	+0.03(+0.09%)
Jun 09, 2009	38.68	38.78	38.39	38.71	113,136	-0.03(-0.07%)
Jun 08, 2009	38.49	38.87	38.33	38.74	119,628	-0.27(-0.70%)
Jun 05, 2009	39.13	39.30	38.52	39.01	187,833	+0.09(+0.24%)
Jun 04, 2009	39.39	39.39	38.34	38.92	288,314	-0.26(-0.68%)
Jun 03, 2009	39.12	39.58	38.85	39.18	209,591	-0.09(-0.22%)
Jun 02, 2009	38.82	39.69	38.57	39.27	354,125	+0.40(+1.03%)
Jun 01, 2009	38.99	38.99	38.36	38.87	340,560	+0.56(+1.45%)
May 29, 2009	37.80	38.35	37.61	38.31	392,956	+0.31(+0.81%)
May 28, 2009	37.70	38.08	37.06	38.00	454,155	+0.30(+0.79%)
May 27, 2009	38.25	38.26	37.39	37.70	384,467	-0.58(-1.52%)
May 26, 2009	37.26	38.50	37.02	38.29	272,083	+0.85(+2.26%)
May 22, 2009	37.76	37.94	37.41	37.44	212,393	-0.26(-0.70%)
May 21, 2009	37.36	37.76	37.26	37.70	382,354	-0.08(-0.20%)
May 20, 2009	38.18	38.40	37.70	37.78	290,921	-0.06(-0.16%)
May 19, 2009	38.02	38.38	37.69	37.84	341,453	-0.39(-1.03%)
May 18, 2009	37.55	38.33	37.20	38.23	462,158	+0.93(+2.50%)
May 15, 2009	37.49	37.64	36.93	37.30	419,199	-0.43(-1.13%)
May 14, 2009	37.72	38.00	37.43	37.73	338,664	+0.20(+0.52%)
May 13, 2009	38.10	38.24	37.40	37.53	325,329	-1.08(-2.81%)
May 12, 2009	39.06	39.40	37.95	38.62	323,956	-0.38(-0.96%)
May 11, 2009	38.37	39.61	38.14	38.99	699,402	+0.06(+0.15%)
May 08, 2009	38.58	38.97	38.12	38.94	344,807	+0.73(+1.92%)
May 07, 2009	38.20	38.88	37.63	38.20	481,862	+0.10(+0.27%)
May 06, 2009	37.95	38.38	37.65	38.10	657,980	+0.39(+1.04%)
May 05, 2009	37.02	37.81	37.02	37.70	355,297	+0.46(+1.24%)
May 04, 2009	36.94	37.24	36.87	37.24	386,842	+0.57(+1.56%)
May 01, 2009	36.55	36.71	36.16	36.67	394,597	-0.04(-0.12%)
Apr 30, 2009	37.14	37.65	36.62	36.71	743,802	-0.44(-1.20%)
Apr 29, 2009	36.27	37.59	36.27	37.16	832,821	+1.15(+3.20%)
Apr 28, 2009	35.99	36.97	34.79	36.01	1,791,261	+2.23(+6.60%)
Apr 27, 2009	33.67	34.65	33.29	33.78	907,475	-0.03(-0.08%)
Apr 24, 2009	33.85	34.12	33.53	33.80	711,156	+0.11(+0.33%)
Apr 23, 2009	34.57	34.57	33.31	33.69	346,870	-0.71(-2.06%)
Apr 22, 2009	33.41	34.95	33.23	34.40	518,045	+0.52(+1.54%)
Apr 21, 2009	33.82	34.05	33.29	33.88	418,118	-0.12(-0.35%)
Apr 20, 2009	33.88	34.64	33.60	34.00	528,894	-0.58(-1.68%)
Apr 17, 2009	33.84	34.75	33.58	34.58	429,742	+0.67(+1.96%)
Apr 16, 2009	33.67	34.10	33.19	33.91	293,200	+0.38(+1.12%)
Apr 15, 2009	33.14	33.76	32.88	33.54	491,403	+0.13(+0.38%)
Apr 14, 2009	33.19	33.78	32.98	33.41	290,710	-0.32(-0.96%)
Apr 13, 2009	33.25	33.87	32.91	33.73	680,146	+0.11(+0.33%)
Apr 09, 2009	33.15	33.76	33.02	33.62	594,696	+0.97(+2.96%)
Apr 08, 2009	32.65	32.76	32.44	32.66	791,783	+0.07(+0.21%)
Apr 07, 2009	32.21	32.72	32.09	32.59	1,038,525	-0.03(-0.08%)
Apr 06, 2009	33.33	33.33	32.45	32.61	634,690	-0.77(-2.30%)
Apr 03, 2009	33.37	33.71	33.13	33.38	608,789	-0.09(-0.26%)
Apr 02, 2009	33.59	34.22	33.25	33.47	698,484	+0.32(+0.95%)

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.