Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.70	35.01	33.37	33.55	7,512,111	-1.32(-3.79%)
Jun 29, 2009	35.08	35.35	34.62	34.87	4,273,970	-0.16(-0.46%)
Jun 26, 2009	35.42	35.76	34.89	35.03	6,514,311	-0.23(-0.65%)
Jun 25, 2009	34.00	35.29	33.83	35.26	8,642,454	+1.67(+4.97%)
Jun 24, 2009	34.12	34.17	33.22	33.59	9,373,104	+0.40(+1.21%)
Jun 23, 2009	32.19	33.30	31.62	33.19	7,544,416	+1.32(+4.14%)
Jun 22, 2009	32.87	33.01	31.82	31.87	9,166,437	-2.12(-6.24%)
Jun 19, 2009	33.57	34.20	33.20	33.99	9,144,861	+0.89(+2.69%)
Jun 18, 2009	33.35	34.30	33.00	33.10	10,068,133	-0.29(-0.87%)
Jun 17, 2009	33.52	33.59	32.56	33.39	9,309,359	-0.02(-0.06%)
Jun 16, 2009	33.72	34.09	33.00	33.41	8,041,215	+0.51(+1.55%)
Jun 15, 2009	33.60	33.75	32.60	32.90	8,435,397	-1.09(-3.21%)
Jun 12, 2009	33.61	34.23	33.35	33.99	8,841,186	-0.67(-1.93%)
Jun 11, 2009	34.95	35.24	34.11	34.66	10,785,167	-0.40(-1.14%)
Jun 10, 2009	36.68	36.72	34.69	35.06	13,807,969	-1.06(-2.93%)
Jun 09, 2009	37.15	37.23	36.02	36.12	8,070,764	-0.44(-1.20%)
Jun 08, 2009	35.72	36.64	35.43	36.56	7,730,709	+0.51(+1.41%)
Jun 05, 2009	36.49	36.69	35.72	36.05	9,080,559	-1.60(-4.25%)
Jun 04, 2009	37.03	38.05	36.95	37.65	7,800,931	+1.11(+3.04%)
Jun 03, 2009	37.05	37.45	35.92	36.54	11,170,296	-1.35(-3.56%)
Jun 02, 2009	37.05	38.30	36.71	37.89	12,321,055	+0.85(+2.29%)
Jun 01, 2009	38.55	38.63	36.85	37.04	13,548,114	-1.04(-2.73%)
May 29, 2009	38.56	38.96	37.78	38.08	10,584,892	+0.90(+2.42%)
May 28, 2009	36.61	37.57	36.54	37.18	8,566,373	+1.13(+3.13%)
May 27, 2009	37.01	37.24	35.94	36.05	11,012,168	-0.95(-2.57%)
May 26, 2009	37.10	37.50	36.24	37.00	12,915,270	-1.00(-2.63%)
May 22, 2009	37.55	38.47	37.32	38.00	11,763,018	+1.11(+3.01%)
May 21, 2009	36.13	37.41	35.33	36.89	13,076,223	+0.67(+1.85%)
May 20, 2009	34.67	36.47	34.56	36.22	14,685,571	+2.23(+6.56%)
May 19, 2009	33.79	34.56	33.01	33.99	8,519,224	+0.52(+1.55%)
May 18, 2009	33.58	33.91	32.46	33.47	5,970,132	-0.02(-0.06%)
May 15, 2009	34.20	34.59	33.15	33.49	8,072,901	-0.62(-1.82%)
May 14, 2009	34.22	34.87	33.50	34.11	8,959,721	-0.24(-0.70%)
May 13, 2009	34.43	35.93	34.01	34.35	11,452,609	-0.75(-2.14%)
May 12, 2009	34.29	35.24	34.16	35.10	12,675,242	+1.46(+4.34%)
May 11, 2009	33.35	34.30	33.07	33.64	8,317,822	-0.40(-1.18%)
May 08, 2009	33.16	34.18	32.51	34.04	9,787,993	+1.23(+3.75%)
May 07, 2009	33.68	33.91	32.39	32.81	11,380,539	-0.07(-0.21%)
May 06, 2009	31.97	32.95	31.95	32.88	10,644,560	+1.33(+4.22%)
May 05, 2009	31.56	31.97	31.14	31.55	10,633,795	+0.66(+2.14%)
May 04, 2009	30.86	30.95	30.52	30.89	8,069,642	+1.89(+6.52%)
May 01, 2009	29.00	29.46	28.77	29.00	6,016,510	-0.10(-0.34%)
Apr 30, 2009	29.36	29.90	29.10	29.10	8,817,463	-0.52(-1.76%)
Apr 29, 2009	29.75	29.99	29.25	29.62	7,876,539	+0.65(+2.24%)
Apr 28, 2009	29.09	29.50	28.54	28.97	7,284,197	-1.21(-4.01%)
Apr 27, 2009	30.37	30.71	29.74	30.18	7,653,053	-0.62(-2.01%)
Apr 24, 2009	30.10	30.86	29.75	30.80	10,747,830	+1.31(+4.44%)
Apr 23, 2009	28.58	30.00	28.42	29.49	11,485,535	+1.09(+3.84%)
Apr 22, 2009	28.62	28.98	28.25	28.40	9,580,447	+0.28(+1.00%)
Apr 21, 2009	29.50	29.72	27.67	28.12	11,198,381	-0.95(-3.27%)
Apr 20, 2009	28.03	29.32	27.92	29.07	13,222,238	+1.54(+5.59%)
Apr 17, 2009	28.00	28.09	27.09	27.53	13,213,376	-0.47(-1.68%)
Apr 16, 2009	29.71	29.80	27.88	28.00	13,618,026	-1.80(-6.04%)
Apr 15, 2009	29.27	29.93	29.23	29.80	8,426,169	+0.67(+2.30%)
Apr 14, 2009	29.09	29.69	28.77	29.13	9,557,058	+0.42(+1.46%)
Apr 13, 2009	29.41	29.58	28.68	28.71	9,316,569	+0.15(+0.53%)
Apr 09, 2009	28.94	29.02	28.38	28.56	9,190,666	-0.30(-1.04%)
Apr 08, 2009	29.45	29.50	28.27	28.86	10,498,810	-0.19(-0.65%)
Apr 07, 2009	29.20	29.70	29.03	29.05	12,982,823	+0.30(+1.04%)
Apr 06, 2009	29.74	29.74	28.65	28.75	15,557,474	-1.68(-5.52%)
Apr 03, 2009	32.23	32.73	30.00	30.43	15,685,327	-1.87(-5.79%)
Apr 02, 2009	33.12	33.24	32.14	32.30	13,647,000	-1.59(-4.69%)

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.