Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.52	39.79	38.89	39.15	2,056,293	-0.42(-1.06%)
Jun 29, 2009	39.98	39.98	39.03	39.57	2,278,672	-0.18(-0.45%)
Jun 26, 2009	39.79	39.98	39.28	39.75	2,566,758	-0.09(-0.22%)
Jun 25, 2009	39.57	40.28	39.51	39.84	3,160,520	+0.87(+2.24%)
Jun 24, 2009	38.80	39.15	38.36	38.97	2,408,115	+0.36(+0.95%)
Jun 23, 2009	38.63	38.79	38.21	38.60	2,378,333	-0.10(-0.25%)
Jun 22, 2009	39.31	39.63	38.60	38.70	4,039,019	-1.00(-2.51%)
Jun 19, 2009	39.60	40.04	39.38	39.70	4,266,913	+0.54(+1.39%)
Jun 18, 2009	38.34	39.31	38.04	39.15	3,337,779	+0.79(+2.06%)
Jun 17, 2009	37.16	38.66	37.04	38.36	3,442,903	+1.16(+3.11%)
Jun 16, 2009	37.11	37.80	36.71	37.21	2,147,142	+0.27(+0.72%)
Jun 15, 2009	37.84	37.91	36.89	36.94	2,754,068	-1.31(-3.42%)
Jun 12, 2009	38.20	38.41	37.59	38.25	2,789,535	-0.06(-0.16%)
Jun 11, 2009	37.85	38.77	37.67	38.31	3,973,492	+0.64(+1.70%)
Jun 10, 2009	37.16	37.78	36.93	37.67	4,618,570	+0.83(+2.25%)
Jun 09, 2009	37.06	37.06	36.23	36.84	2,992,575	-0.01(-0.02%)
Jun 08, 2009	36.42	37.22	36.24	36.85	3,048,871	-0.19(-0.50%)
Jun 05, 2009	36.14	37.21	36.00	37.04	3,319,041	+0.89(+2.46%)
Jun 04, 2009	36.03	36.32	35.34	36.15	3,089,540	+0.28(+0.79%)
Jun 03, 2009	36.17	36.32	35.35	35.86	5,685,996	-0.91(-2.47%)
Jun 02, 2009	37.26	37.32	36.17	36.77	4,968,294	-0.48(-1.29%)
Jun 01, 2009	36.86	37.34	36.48	37.25	3,871,111	+0.63(+1.73%)
May 29, 2009	36.09	36.72	35.96	36.62	2,330,093	+0.59(+1.63%)
May 28, 2009	36.00	36.45	35.62	36.03	2,459,939	+0.18(+0.50%)
May 27, 2009	36.05	36.48	35.83	35.85	2,929,173	-0.15(-0.42%)
May 26, 2009	36.07	36.42	35.03	36.00	4,617,846	-0.38(-1.05%)
May 22, 2009	35.87	36.60	35.63	36.39	2,608,464	+0.52(+1.44%)
May 21, 2009	36.17	36.26	35.35	35.87	3,524,475	-0.44(-1.23%)
May 20, 2009	34.84	36.42	34.69	36.32	5,531,310	+1.66(+4.80%)
May 19, 2009	34.97	35.17	34.57	34.65	3,672,180	-0.32(-0.92%)
May 18, 2009	34.47	35.09	34.06	34.97	4,454,409	+0.75(+2.18%)
May 15, 2009	35.12	35.16	34.11	34.22	4,386,039	-0.90(-2.56%)
May 14, 2009	35.27	35.86	34.78	35.12	3,976,516	-0.42(-1.18%)
May 13, 2009	35.63	36.29	35.41	35.54	3,730,291	-0.65(-1.79%)
May 12, 2009	36.57	36.91	35.77	36.19	3,965,493	+0.11(+0.30%)
May 11, 2009	36.29	36.49	35.92	36.08	4,573,868	-0.67(-1.82%)
May 08, 2009	35.62	36.99	35.03	36.75	4,778,317	+1.53(+4.35%)
May 07, 2009	33.79	35.72	33.42	35.22	6,748,472	+1.62(+4.82%)
May 06, 2009	34.22	34.50	33.39	33.60	4,387,656	-0.37(-1.10%)
May 05, 2009	34.48	36.30	33.81	33.98	8,830,933	-0.83(-2.38%)
May 04, 2009	34.44	34.80	33.70	34.80	4,715,303	+1.05(+3.11%)
May 01, 2009	33.15	33.85	32.74	33.75	3,027,031	+0.83(+2.51%)
Apr 30, 2009	33.37	34.34	32.66	32.92	2,761,329	-0.70(-2.09%)
Apr 29, 2009	30.90	34.04	30.73	33.63	5,220,744	+1.18(+3.65%)
Apr 28, 2009	32.77	33.25	32.36	32.44	2,420,667	-0.39(-1.19%)
Apr 27, 2009	31.88	33.09	31.55	32.84	2,777,919	+0.93(+2.93%)
Apr 24, 2009	31.53	32.04	31.36	31.90	2,331,544	+0.53(+1.70%)
Apr 23, 2009	31.91	32.26	31.02	31.37	4,093,589	-0.36(-1.12%)
Apr 22, 2009	31.25	32.21	31.21	31.72	3,280,741	+0.19(+0.59%)
Apr 21, 2009	31.85	31.98	31.20	31.54	2,924,932	-0.26(-0.81%)
Apr 20, 2009	31.84	32.55	31.66	31.79	2,633,543	-0.50(-1.54%)
Apr 17, 2009	32.60	32.92	31.81	32.29	4,617,487	+0.01(+0.03%)
Apr 16, 2009	31.86	32.60	31.86	32.28	3,583,471	+0.52(+1.62%)
Apr 15, 2009	31.61	32.09	31.20	31.77	4,676,616	+0.04(+0.14%)
Apr 14, 2009	31.04	31.91	30.62	31.72	2,819,245	+0.39(+1.25%)
Apr 13, 2009	31.16	31.47	30.82	31.33	2,188,633	-0.05(-0.17%)
Apr 09, 2009	31.61	31.64	30.46	31.39	3,631,314	+1.00(+3.28%)
Apr 08, 2009	30.42	30.74	30.04	30.39	2,897,306	+0.25(+0.83%)
Apr 07, 2009	29.94	30.43	29.48	30.14	4,435,729	-0.15(-0.50%)
Apr 06, 2009	29.98	30.57	29.93	30.29	7,649,108	+0.13(+0.44%)
Apr 03, 2009	31.58	31.59	29.72	30.16	5,535,655	-1.35(-4.29%)
Apr 02, 2009	31.35	31.82	31.21	31.51	4,251,192	+0.62(+2.02%)

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.