Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.61	39.77	39.03	39.35	4,789,830	-0.23(-0.57%)
Jun 29, 2009	39.36	39.66	39.14	39.57	3,403,388	+0.37(+0.93%)
Jun 26, 2009	39.17	39.43	39.00	39.21	3,678,251	-0.12(-0.32%)
Jun 25, 2009	38.77	39.35	38.72	39.33	5,133,758	+0.87(+2.26%)
Jun 24, 2009	38.48	38.89	38.27	38.46	5,781,904	+0.29(+0.75%)
Jun 23, 2009	38.22	38.38	37.92	38.17	6,607,855	+0.05(+0.14%)
Jun 22, 2009	38.90	38.93	38.11	38.12	4,431,684	-1.17(-2.98%)
Jun 19, 2009	39.52	39.60	39.10	39.29	3,370,732	+0.14(+0.36%)
Jun 18, 2009	38.98	39.35	38.75	39.15	3,820,321	+0.23(+0.58%)
Jun 17, 2009	38.95	39.22	38.58	38.93	4,107,526	-0.02(-0.06%)
Jun 16, 2009	39.63	39.69	38.91	38.95	4,053,139	-0.57(-1.45%)
Jun 15, 2009	39.94	39.98	39.29	39.52	3,790,555	-0.96(-2.36%)
Jun 12, 2009	40.17	40.50	39.98	40.48	3,461,349	+0.09(+0.21%)
Jun 11, 2009	40.25	40.88	40.24	40.39	4,871,647	+0.26(+0.64%)
Jun 10, 2009	40.61	40.66	39.67	40.14	6,239,231	-0.14(-0.35%)
Jun 09, 2009	40.24	40.48	40.01	40.28	4,088,869	+0.21(+0.52%)
Jun 08, 2009	39.82	40.42	39.55	40.07	5,230,129	-0.13(-0.33%)
Jun 05, 2009	40.66	40.71	39.90	40.20	5,567,235	-0.05(-0.14%)
Jun 04, 2009	39.98	40.26	39.68	40.25	3,712,486	+0.40(+1.01%)
Jun 03, 2009	40.40	40.06	39.45	39.85	3,803,425	-0.55(-1.37%)
Jun 02, 2009	40.16	40.58	40.08	40.40	4,426,201	+0.05(+0.12%)
Jun 01, 2009	39.83	40.49	39.73	40.36	3,677,704	+1.04(+2.65%)
May 29, 2009	38.87	39.46	38.57	39.31	5,410,519	+0.65(+1.69%)
May 28, 2009	38.46	38.81	37.88	38.66	5,037,795	+0.52(+1.36%)
May 27, 2009	38.85	39.01	38.09	38.14	6,569,154	-0.68(-1.76%)
May 26, 2009	37.55	38.91	37.53	38.83	6,031,867	+1.02(+2.69%)
May 22, 2009	38.03	38.24	37.69	37.81	5,102,749	-0.12(-0.31%)
May 21, 2009	38.03	38.18	37.51	37.92	5,073,424	-0.59(-1.53%)
May 20, 2009	39.06	39.45	38.43	38.52	10,370,475	-0.20(-0.52%)
May 19, 2009	38.72	39.07	38.56	38.72	4,424,006	-0.03(-0.08%)
May 18, 2009	38.00	38.77	37.92	38.75	5,424,586	+1.15(+3.06%)
May 15, 2009	37.92	38.18	37.39	37.60	5,942,002	-0.33(-0.88%)
May 14, 2009	37.62	38.20	37.51	37.93	5,332,511	+0.30(+0.78%)
May 13, 2009	38.06	38.17	37.54	37.64	7,950,489	-1.09(-2.81%)
May 12, 2009	38.93	39.03	38.14	38.72	7,380,110	-0.01(-0.02%)
May 11, 2009	38.97	39.14	38.66	38.73	5,982,729	-0.80(-2.02%)
May 08, 2009	39.07	39.59	38.81	39.53	9,579,053	+0.99(+2.58%)
May 07, 2009	39.55	39.61	38.34	38.54	9,969,376	-0.57(-1.47%)
May 06, 2009	39.00	39.20	38.50	39.11	7,772,304	+0.58(+1.51%)
May 05, 2009	38.55	38.70	38.24	38.53	7,376,027	-0.14(-0.36%)
May 04, 2009	37.66	38.68	37.60	38.67	6,303,323	+1.33(+3.56%)
May 01, 2009	37.19	37.51	36.88	37.34	4,415,291	+0.21(+0.56%)
Apr 30, 2009	37.65	37.86	36.99	37.13	7,565,373	+0.01(+0.02%)
Apr 29, 2009	36.74	37.54	36.66	37.12	7,605,062	+0.75(+2.05%)
Apr 28, 2009	36.08	36.77	36.01	36.38	7,242,429	-0.11(-0.30%)
Apr 27, 2009	36.39	36.95	36.32	36.49	9,130,852	-0.30(-0.82%)
Apr 24, 2009	36.49	37.07	36.35	36.79	8,199,359	+0.59(+1.63%)
Apr 23, 2009	36.00	36.24	35.51	36.20	7,841,449	+0.33(+0.91%)
Apr 22, 2009	35.73	36.67	35.67	35.87	8,244,765	-0.19(-0.54%)
Apr 21, 2009	35.10	36.11	35.10	36.07	8,172,725	+0.66(+1.86%)
Apr 20, 2009	36.29	36.34	35.35	35.41	8,358,932	-1.57(-4.24%)
Apr 17, 2009	36.83	37.19	36.54	36.98	6,743,855	+0.26(+0.72%)
Apr 16, 2009	36.43	36.98	35.97	36.71	7,054,235	+0.57(+1.57%)
Apr 15, 2009	35.55	36.19	35.44	36.15	6,933,100	+0.37(+1.02%)
Apr 14, 2009	36.03	36.38	35.66	35.78	6,554,431	-0.59(-1.62%)
Apr 13, 2009	35.99	36.67	35.85	36.37	6,531,852	-0.04(-0.11%)
Apr 09, 2009	35.87	36.41	35.74	36.41	7,684,828	+1.46(+4.18%)
Apr 08, 2009	34.76	35.11	34.55	34.95	6,059,321	+0.39(+1.12%)
Apr 07, 2009	34.85	35.04	34.54	34.56	6,500,027	-0.85(-2.41%)
Apr 06, 2009	35.32	35.52	34.90	35.42	4,491,996	-0.35(-0.98%)
Apr 03, 2009	35.35	35.77	35.04	35.77	6,280,984	+0.47(+1.32%)
Apr 02, 2009	35.21	35.81	35.04	35.30	12,206,745	+0.96(+2.80%)

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.