Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	29.94	30.16	29.51	29.78	1,631,664	-0.13(-0.43%)
Jun 29, 2009	29.56	30.00	29.27	29.91	2,268,049	+0.27(+0.91%)
Jun 26, 2009	29.63	29.81	29.29	29.64	2,289,810	-0.01(-0.03%)
Jun 25, 2009	29.05	29.65	29.00	29.65	2,681,061	+0.44(+1.51%)
Jun 24, 2009	28.66	29.41	28.57	29.21	3,442,957	+0.81(+2.85%)
Jun 23, 2009	28.01	28.54	28.00	28.40	3,139,099	+0.40(+1.43%)
Jun 22, 2009	29.30	29.49	27.90	28.00	3,983,207	-1.62(-5.47%)
Jun 19, 2009	30.17	30.17	29.15	29.62	3,381,147	+0.23(+0.78%)
Jun 18, 2009	29.29	29.71	28.94	29.39	3,146,234	+0.21(+0.72%)
Jun 17, 2009	30.05	30.24	28.91	29.18	5,119,312	-1.60(-5.20%)
Jun 16, 2009	31.88	32.08	30.51	30.78	3,548,690	-1.03(-3.24%)
Jun 15, 2009	32.60	33.00	31.60	31.81	4,786,974	-2.30(-6.74%)
Jun 12, 2009	33.65	34.11	33.23	34.11	2,284,844	+0.31(+0.92%)
Jun 11, 2009	34.11	34.56	33.69	33.80	2,140,206	-0.41(-1.20%)
Jun 10, 2009	35.14	35.29	33.51	34.21	2,948,258	-0.56(-1.61%)
Jun 09, 2009	34.90	35.10	34.68	34.77	2,537,887	-0.07(-0.20%)
Jun 08, 2009	35.00	35.15	34.41	34.84	2,900,243	-0.15(-0.43%)
Jun 05, 2009	35.75	36.06	34.67	34.99	3,655,879	-0.40(-1.13%)
Jun 04, 2009	35.05	35.63	34.45	35.39	3,748,457	+0.61(+1.75%)
Jun 03, 2009	34.92	35.39	34.16	34.78	2,956,181	-0.23(-0.66%)
Jun 02, 2009	35.83	36.06	34.88	35.01	4,524,683	-0.95(-2.64%)
Jun 01, 2009	35.53	36.72	35.03	35.96	4,922,231	+1.31(+3.78%)
May 29, 2009	33.83	34.65	33.56	34.65	3,615,200	+0.96(+2.85%)
May 28, 2009	32.96	33.92	32.50	33.69	3,651,905	+1.00(+3.06%)
May 27, 2009	33.90	34.08	32.46	32.69	4,744,762	-1.05(-3.11%)
May 26, 2009	31.99	33.90	31.69	33.74	4,455,688	+1.59(+4.95%)
May 22, 2009	32.61	33.22	32.10	32.15	2,305,690	-0.43(-1.32%)
May 21, 2009	32.05	33.09	31.72	32.58	2,941,378	-0.14(-0.43%)
May 20, 2009	34.31	34.82	32.53	32.72	4,432,165	-0.96(-2.85%)
May 19, 2009	33.97	34.57	33.52	33.68	3,363,877	-0.64(-1.86%)
May 18, 2009	32.65	34.44	32.43	34.32	5,015,513	+1.53(+4.67%)
May 17, 2009	32.71	33.07	31.63	32.79	366,358	+0.72(+2.25%)
May 15, 2009	32.71	33.07	31.63	32.07	3,898,134	-0.77(-2.34%)
May 14, 2009	32.42	33.16	32.05	32.84	5,767,728	+0.32(+0.98%)
May 13, 2009	33.50	34.20	32.40	32.52	6,065,348	-2.13(-6.15%)
May 12, 2009	34.69	35.38	33.63	34.65	4,957,163	+0.29(+0.84%)
May 11, 2009	34.69	35.42	34.19	34.36	5,658,415	-0.84(-2.39%)
May 08, 2009	33.76	35.50	33.76	35.20	5,714,580	+2.16(+6.54%)
May 07, 2009	35.90	36.35	32.92	33.04	5,545,478	-2.13(-6.06%)
May 06, 2009	35.71	36.44	34.43	35.17	5,640,950	+0.00(+0.00%)
May 05, 2009	36.13	36.45	34.91	35.17	3,492,317	-1.28(-3.51%)
May 04, 2009	35.07	36.48	35.07	36.45	5,660,399	+2.45(+7.21%)
May 01, 2009	33.82	34.85	33.73	34.00	3,025,491	-0.52(-1.51%)
Apr 30, 2009	34.20	35.00	34.06	34.52	4,518,237	+0.72(+2.13%)
Apr 29, 2009	34.13	35.02	33.28	33.80	5,709,771	-0.24(-0.71%)
Apr 28, 2009	34.66	34.86	33.25	34.04	3,994,523	-0.86(-2.46%)
Apr 27, 2009	35.69	36.39	34.31	34.90	4,837,475	-1.45(-3.99%)
Apr 24, 2009	34.85	36.97	34.00	36.35	6,326,059	+1.59(+4.57%)
Apr 23, 2009	32.50	34.83	32.46	34.76	5,468,512	+2.15(+6.59%)
Apr 22, 2009	32.44	34.70	32.15	32.61	7,553,192	-0.60(-1.81%)
Apr 21, 2009	30.76	33.42	30.00	33.21	8,281,717	+2.12(+6.82%)
Apr 20, 2009	32.76	33.02	30.74	31.09	6,604,553	-2.60(-7.72%)
Apr 17, 2009	32.97	34.37	32.65	33.69	5,254,522	+0.42(+1.26%)
Apr 16, 2009	32.83	34.12	31.36	33.27	5,734,287	+0.92(+2.84%)
Apr 15, 2009	30.83	32.44	30.04	32.35	6,551,470	+1.32(+4.25%)
Apr 14, 2009	32.19	33.10	30.82	31.03	6,803,661	-1.77(-5.40%)
Apr 13, 2009	31.43	33.33	30.95	32.80	5,338,211	+0.82(+2.56%)
Apr 09, 2009	29.83	32.12	29.03	31.98	8,307,028	+3.17(+11.00%)
Apr 08, 2009	28.54	29.12	27.79	28.81	5,239,430	+0.51(+1.80%)
Apr 07, 2009	30.22	30.25	28.27	28.30	5,744,694	-2.34(-7.64%)
Apr 06, 2009	30.34	31.17	29.52	30.64	4,939,814	-0.12(-0.39%)
Apr 03, 2009	29.93	30.96	28.87	30.76	6,727,656	+0.92(+3.08%)
Apr 02, 2009	29.62	30.09	28.63	29.84	7,231,470	+1.01(+3.50%)

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.