Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.70	37.94	37.48	37.80	10,488,138	+0.09(+0.23%)
Jun 29, 2009	37.34	37.78	36.99	37.72	5,078,250	+0.44(+1.18%)
Jun 26, 2009	36.99	37.41	36.90	37.28	4,752,003	+0.23(+0.61%)
Jun 25, 2009	36.65	37.15	36.61	37.05	6,053,654	+0.89(+2.47%)
Jun 24, 2009	36.14	36.83	35.95	36.16	7,070,761	+0.26(+0.74%)
Jun 23, 2009	36.32	36.32	35.61	35.89	6,615,370	-0.26(-0.71%)
Jun 22, 2009	36.87	37.22	36.12	36.15	8,382,770	-1.20(-3.20%)
Jun 19, 2009	37.41	37.86	37.07	37.34	9,329,049	+0.04(+0.10%)
Jun 18, 2009	37.04	37.71	37.01	37.31	5,078,514	+0.17(+0.46%)
Jun 17, 2009	36.85	37.39	36.85	37.14	6,082,612	+0.40(+1.08%)
Jun 16, 2009	37.37	37.47	36.64	36.74	6,027,651	-0.71(-1.90%)
Jun 15, 2009	37.99	37.99	36.93	37.45	6,727,284	-0.92(-2.39%)
Jun 12, 2009	37.97	38.37	37.68	38.37	5,133,384	+0.26(+0.69%)
Jun 11, 2009	38.10	38.66	38.06	38.11	5,766,504	+0.08(+0.20%)
Jun 10, 2009	38.13	38.51	37.42	38.03	7,047,650	+0.08(+0.20%)
Jun 09, 2009	38.12	38.12	37.58	37.95	6,974,932	-0.22(-0.58%)
Jun 08, 2009	37.55	38.40	37.16	38.17	8,178,485	-0.16(-0.41%)
Jun 05, 2009	38.12	38.55	37.77	38.33	10,559,689	+0.69(+1.82%)
Jun 04, 2009	37.48	37.72	37.19	37.65	5,217,908	+0.22(+0.59%)
Jun 03, 2009	37.46	37.72	36.95	37.43	6,244,345	-0.29(-0.77%)
Jun 02, 2009	37.26	37.94	37.14	37.72	6,726,303	+0.42(+1.13%)
Jun 01, 2009	36.42	37.66	36.42	37.29	9,550,230	+1.38(+3.84%)
May 29, 2009	35.66	35.96	35.19	35.92	6,013,688	+0.35(+0.97%)
May 28, 2009	35.38	35.78	34.74	35.57	6,253,103	+0.32(+0.91%)
May 27, 2009	36.43	36.56	35.19	35.25	7,796,471	-1.18(-3.23%)
May 26, 2009	35.19	36.53	34.81	36.43	6,581,662	+1.16(+3.28%)
May 22, 2009	35.74	35.85	35.22	35.27	5,999,714	-0.30(-0.85%)
May 21, 2009	36.14	36.29	35.24	35.57	7,506,231	-1.04(-2.84%)
May 20, 2009	37.17	37.54	36.56	36.61	5,940,741	-0.18(-0.50%)
May 19, 2009	36.83	37.10	36.32	36.79	6,575,559	-0.14(-0.39%)
May 18, 2009	36.35	36.99	36.23	36.93	6,775,015	+0.82(+2.26%)
May 15, 2009	36.02	36.64	35.86	36.12	7,612,930	-0.01(-0.03%)
May 14, 2009	35.65	36.36	35.56	36.13	7,442,102	+0.62(+1.76%)
May 13, 2009	36.41	36.60	35.29	35.51	9,108,025	-1.62(-4.35%)
May 12, 2009	37.05	37.29	36.39	37.12	6,547,296	+0.26(+0.71%)
May 11, 2009	37.05	37.15	36.60	36.86	6,247,963	-0.61(-1.63%)
May 08, 2009	36.92	37.56	36.92	37.47	8,672,758	+0.97(+2.65%)
May 07, 2009	36.80	37.14	36.15	36.50	9,024,616	-0.37(-1.01%)
May 06, 2009	36.63	37.02	36.06	36.88	8,125,763	+0.44(+1.22%)
May 05, 2009	36.43	36.64	36.03	36.44	6,899,556	-0.03(-0.09%)
May 04, 2009	36.10	36.64	35.92	36.47	7,248,541	+0.37(+1.04%)
May 01, 2009	35.89	36.15	35.53	36.09	6,547,955	+0.17(+0.49%)
Apr 30, 2009	36.28	36.77	35.54	35.92	8,588,689	+0.05(+0.14%)
Apr 29, 2009	35.54	36.13	35.41	35.87	7,412,136	+0.60(+1.72%)
Apr 28, 2009	35.42	35.96	35.11	35.26	7,300,947	-0.50(-1.40%)
Apr 27, 2009	35.20	36.25	35.16	35.76	11,923,472	+0.22(+0.61%)
Apr 24, 2009	33.84	35.56	33.51	35.54	18,508,020	+1.74(+5.15%)
Apr 23, 2009	33.20	33.88	32.56	33.80	9,960,083	+0.72(+2.17%)
Apr 22, 2009	32.81	33.89	32.58	33.09	9,451,433	-0.11(-0.34%)
Apr 21, 2009	32.59	33.33	32.43	33.20	8,112,907	+0.79(+2.44%)
Apr 20, 2009	33.29	33.36	32.20	32.41	7,532,452	-1.15(-3.42%)
Apr 17, 2009	34.32	34.32	33.45	33.55	10,649,722	-0.59(-1.73%)
Apr 16, 2009	33.58	34.30	33.17	34.15	9,197,804	+0.64(+1.92%)
Apr 15, 2009	32.91	33.70	32.64	33.50	7,260,971	+0.49(+1.49%)
Apr 14, 2009	33.01	33.40	32.74	33.01	7,431,770	-0.26(-0.77%)
Apr 13, 2009	32.91	33.52	32.46	33.27	7,354,572	+0.14(+0.41%)
Apr 09, 2009	32.81	33.49	32.81	33.13	9,227,231	+1.09(+3.41%)
Apr 08, 2009	31.76	32.28	31.55	32.04	6,557,803	+0.36(+1.14%)
Apr 07, 2009	32.12	32.18	31.60	31.68	6,511,720	-0.80(-2.46%)
Apr 06, 2009	32.43	32.55	31.94	32.48	6,230,611	-0.02(-0.06%)
Apr 03, 2009	32.57	32.73	31.96	32.49	7,907,702	-0.01(-0.04%)
Apr 02, 2009	32.17	32.99	32.06	32.51	11,162,914	+0.92(+2.92%)

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.