Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.48	39.74	38.84	39.11	2,058,534	-0.42(-1.06%)
Jun 29, 2009	39.94	39.94	38.99	39.53	2,281,155	-0.18(-0.45%)
Jun 26, 2009	39.74	39.94	39.24	39.71	2,569,555	-0.09(-0.22%)
Jun 25, 2009	39.53	40.24	39.47	39.80	3,163,964	+0.87(+2.24%)
Jun 24, 2009	38.76	39.11	38.32	38.92	2,410,739	+0.36(+0.95%)
Jun 23, 2009	38.59	38.75	38.17	38.56	2,380,925	-0.10(-0.25%)
Jun 22, 2009	39.26	39.59	38.56	38.66	4,043,420	-1.00(-2.51%)
Jun 19, 2009	39.56	40.00	39.33	39.65	4,271,563	+0.54(+1.39%)
Jun 18, 2009	38.30	39.26	38.00	39.11	3,341,416	+0.79(+2.06%)
Jun 17, 2009	37.12	38.62	37.00	38.32	3,446,655	+1.16(+3.11%)
Jun 16, 2009	37.07	37.76	36.67	37.16	2,149,482	+0.27(+0.72%)
Jun 15, 2009	37.80	37.87	36.85	36.90	2,757,069	-1.31(-3.42%)
Jun 12, 2009	38.16	38.36	37.55	38.20	2,792,575	-0.06(-0.16%)
Jun 11, 2009	37.80	38.73	37.63	38.27	3,977,822	+0.64(+1.70%)
Jun 10, 2009	37.12	37.74	36.89	37.63	4,623,603	+0.83(+2.25%)
Jun 09, 2009	37.02	37.02	36.19	36.80	2,995,836	-0.01(-0.02%)
Jun 08, 2009	36.38	37.18	36.20	36.81	3,052,193	-0.19(-0.50%)
Jun 05, 2009	36.10	37.17	35.96	37.00	3,322,658	+0.89(+2.46%)
Jun 04, 2009	35.99	36.28	35.30	36.11	3,092,907	+0.28(+0.79%)
Jun 03, 2009	36.13	36.28	35.32	35.82	5,692,192	-0.91(-2.47%)
Jun 02, 2009	37.22	37.28	36.13	36.73	4,973,708	-0.48(-1.29%)
Jun 01, 2009	36.82	37.30	36.44	37.21	3,875,329	+0.63(+1.73%)
May 29, 2009	36.05	36.68	35.92	36.58	2,332,632	+0.59(+1.63%)
May 28, 2009	35.96	36.41	35.58	35.99	2,462,619	+0.18(+0.50%)
May 27, 2009	36.01	36.44	35.80	35.81	2,932,365	-0.15(-0.42%)
May 26, 2009	36.03	36.38	35.00	35.96	4,622,878	-0.38(-1.05%)
May 22, 2009	35.83	36.56	35.59	36.35	2,611,307	+0.52(+1.44%)
May 21, 2009	36.13	36.22	35.31	35.83	3,528,316	-0.44(-1.23%)
May 20, 2009	34.80	36.38	34.65	36.28	5,537,338	+1.66(+4.80%)
May 19, 2009	34.93	35.13	34.53	34.61	3,676,181	-0.32(-0.92%)
May 18, 2009	34.44	35.05	34.02	34.93	4,459,263	+0.75(+2.18%)
May 15, 2009	35.08	35.12	34.07	34.19	4,390,818	-0.90(-2.56%)
May 14, 2009	35.23	35.82	34.75	35.08	3,980,850	-0.42(-1.18%)
May 13, 2009	35.59	36.25	35.37	35.50	3,734,355	-0.65(-1.79%)
May 12, 2009	36.53	36.87	35.73	36.15	3,969,815	+0.11(+0.30%)
May 11, 2009	36.25	36.45	35.88	36.04	4,578,852	-0.67(-1.82%)
May 08, 2009	35.58	36.95	35.00	36.71	4,783,524	+1.53(+4.35%)
May 07, 2009	33.75	35.68	33.39	35.18	6,755,826	+1.62(+4.82%)
May 06, 2009	34.19	34.46	33.35	33.56	4,392,437	-0.37(-1.10%)
May 05, 2009	34.44	36.26	33.78	33.94	8,840,556	-0.83(-2.38%)
May 04, 2009	34.40	34.76	33.66	34.76	4,720,441	+1.05(+3.11%)
May 01, 2009	33.11	33.82	32.70	33.72	3,030,329	+0.83(+2.51%)
Apr 30, 2009	33.33	34.30	32.62	32.89	2,764,338	-0.70(-2.09%)
Apr 29, 2009	30.86	34.00	30.69	33.59	5,226,433	+1.18(+3.65%)
Apr 28, 2009	32.74	33.21	32.32	32.41	2,423,305	-0.39(-1.19%)
Apr 27, 2009	31.85	33.05	31.51	32.80	2,780,946	+0.93(+2.93%)
Apr 24, 2009	31.49	32.00	31.32	31.87	2,334,085	+0.53(+1.70%)
Apr 23, 2009	31.88	32.22	30.99	31.33	4,098,050	-0.36(-1.12%)
Apr 22, 2009	31.22	32.18	31.17	31.69	3,284,316	+0.19(+0.59%)
Apr 21, 2009	31.81	31.95	31.16	31.50	2,928,119	-0.26(-0.81%)
Apr 20, 2009	31.80	32.52	31.63	31.76	2,636,413	-0.50(-1.54%)
Apr 17, 2009	32.56	32.89	31.78	32.26	4,622,519	+0.01(+0.03%)
Apr 16, 2009	31.82	32.56	31.82	32.25	3,587,376	+0.52(+1.62%)
Apr 15, 2009	31.57	32.05	31.16	31.73	4,681,712	+0.04(+0.14%)
Apr 14, 2009	31.00	31.88	30.59	31.69	2,822,318	+0.39(+1.25%)
Apr 13, 2009	31.13	31.44	30.78	31.30	2,191,017	-0.05(-0.17%)
Apr 09, 2009	31.57	31.61	30.43	31.35	3,635,271	+1.00(+3.28%)
Apr 08, 2009	30.38	30.70	30.01	30.36	2,900,463	+0.25(+0.83%)
Apr 07, 2009	29.91	30.40	29.45	30.11	4,440,563	-0.15(-0.50%)
Apr 06, 2009	29.95	30.53	29.89	30.26	7,657,443	+0.13(+0.44%)
Apr 03, 2009	31.55	31.56	29.69	30.12	5,541,687	-1.35(-4.29%)
Apr 02, 2009	31.32	31.79	31.17	31.48	4,255,824	+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.