Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.64	35.86	35.08	35.14	2,491,655	-0.48(-1.35%)
Jun 29, 2009	35.88	35.97	35.35	35.62	743,769	-0.06(-0.17%)
Jun 26, 2009	35.50	35.79	35.01	35.68	1,188,468	+0.24(+0.68%)
Jun 25, 2009	35.37	35.86	35.23	35.44	1,839,854	+0.99(+2.87%)
Jun 24, 2009	35.26	35.35	34.03	34.45	3,978,144	-0.95(-2.68%)
Jun 23, 2009	36.01	36.01	35.17	35.40	1,891,164	-0.59(-1.64%)
Jun 22, 2009	36.95	37.00	35.95	35.99	1,388,471	-1.38(-3.69%)
Jun 19, 2009	36.94	37.80	36.92	37.37	1,761,397	+0.63(+1.71%)
Jun 18, 2009	37.08	37.19	36.48	36.74	1,789,787	-0.36(-0.97%)
Jun 17, 2009	36.18	37.39	36.02	37.10	2,119,115	+0.81(+2.23%)
Jun 16, 2009	36.11	36.41	35.95	36.29	1,311,776	+0.19(+0.53%)
Jun 15, 2009	37.72	37.72	35.89	36.10	1,681,944	-1.74(-4.60%)
Jun 12, 2009	37.51	38.16	37.09	37.84	1,247,088	+0.21(+0.56%)
Jun 11, 2009	37.31	38.03	37.21	37.63	1,615,971	+0.44(+1.18%)
Jun 10, 2009	36.91	37.59	36.85	37.19	1,551,288	+0.39(+1.06%)
Jun 09, 2009	36.24	37.00	36.11	36.80	1,332,045	+0.88(+2.45%)
Jun 08, 2009	35.92	36.24	35.54	35.92	900,249	-0.26(-0.72%)
Jun 05, 2009	36.84	37.18	36.00	36.18	2,060,600	-0.57(-1.55%)
Jun 04, 2009	37.56	37.56	36.45	36.75	1,482,400	-0.67(-1.79%)
Jun 03, 2009	38.11	38.25	37.10	37.42	1,513,144	-0.78(-2.04%)
Jun 02, 2009	37.27	38.31	37.15	38.20	1,747,502	+0.77(+2.06%)
Jun 01, 2009	37.07	37.74	36.75	37.43	2,265,399	+1.67(+4.67%)
May 29, 2009	35.01	35.76	34.95	35.76	1,737,474	+0.70(+2.00%)
May 28, 2009	35.79	36.16	34.88	35.06	2,420,021	-0.68(-1.90%)
May 27, 2009	36.05	36.22	35.68	35.74	1,063,097	-0.31(-0.86%)
May 26, 2009	35.28	36.09	34.75	36.05	959,659	+0.65(+1.84%)
May 22, 2009	35.20	35.80	34.98	35.40	1,361,044	+0.20(+0.57%)
May 21, 2009	35.53	35.72	34.90	35.20	2,204,804	-0.60(-1.68%)
May 20, 2009	35.20	35.99	35.10	35.80	1,808,803	+0.72(+2.05%)
May 19, 2009	35.29	35.42	34.90	35.08	1,196,106	-0.15(-0.43%)
May 18, 2009	35.06	35.26	34.01	35.23	2,301,168	+0.22(+0.63%)
May 15, 2009	33.31	35.08	32.94	35.01	2,717,175	+1.30(+3.86%)
May 14, 2009	34.22	34.45	33.56	33.71	1,429,204	-0.44(-1.29%)
May 13, 2009	34.75	35.05	34.05	34.15	1,004,940	-1.02(-2.90%)
May 12, 2009	35.20	35.34	34.51	35.17	1,000,402	+0.01(+0.03%)
May 11, 2009	35.38	35.72	34.70	35.16	1,379,408	-0.67(-1.87%)
May 08, 2009	35.09	36.01	35.09	35.83	1,052,815	+0.84(+2.40%)
May 07, 2009	34.61	35.36	34.15	34.99	1,814,122	+0.69(+2.01%)
May 06, 2009	34.41	34.59	33.25	34.30	1,583,418	-0.05(-0.15%)
May 05, 2009	33.77	34.47	33.25	34.35	1,365,836	+0.77(+2.29%)
May 04, 2009	33.45	34.24	32.93	33.58	1,724,918	+0.30(+0.90%)
May 01, 2009	33.58	33.71	32.56	33.28	1,479,129	-0.09(-0.27%)
Apr 30, 2009	34.69	36.34	32.63	33.37	5,920,705	-2.72(-7.54%)
Apr 29, 2009	35.18	36.09	34.42	36.09	2,102,674	+1.17(+3.35%)
Apr 28, 2009	34.10	35.37	33.80	34.92	1,712,289	+0.76(+2.22%)
Apr 27, 2009	33.53	34.60	33.37	34.16	1,427,429	+0.24(+0.71%)
Apr 24, 2009	33.42	34.04	32.86	33.92	1,366,721	+0.97(+2.94%)
Apr 23, 2009	32.86	33.68	32.24	32.95	1,714,347	-0.78(-2.31%)
Apr 22, 2009	32.92	34.32	32.50	33.73	1,310,210	+0.59(+1.78%)
Apr 21, 2009	33.34	33.65	32.87	33.14	1,195,812	-0.55(-1.63%)
Apr 20, 2009	34.46	34.70	33.51	33.69	1,857,401	-1.14(-3.27%)
Apr 17, 2009	34.24	34.86	33.36	34.83	2,037,770	+0.78(+2.29%)
Apr 16, 2009	33.64	34.27	33.50	34.05	1,296,423	+0.73(+2.19%)
Apr 15, 2009	32.88	33.63	32.68	33.32	1,754,299	+0.24(+0.73%)
Apr 14, 2009	32.92	33.40	32.73	33.08	1,069,321	-0.11(-0.33%)
Apr 13, 2009	33.21	33.46	32.35	33.19	1,621,965	-0.19(-0.57%)
Apr 09, 2009	32.13	33.73	31.93	33.38	2,900,259	+2.00(+6.37%)
Apr 08, 2009	30.76	31.52	30.51	31.38	1,640,972	+0.78(+2.55%)
Apr 07, 2009	30.12	30.98	29.88	30.60	1,448,024	+0.29(+0.96%)
Apr 06, 2009	29.56	30.41	29.56	30.31	2,183,557	+0.54(+1.81%)
Apr 03, 2009	30.56	30.65	29.53	29.77	1,511,578	-0.79(-2.59%)
Apr 02, 2009	30.80	31.00	30.46	30.56	1,770,736	+0.22(+0.73%)

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.