Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.33	38.89	38.27	38.46	10,964,627	+0.17(+0.45%)
Jun 29, 2009	38.26	38.36	37.86	38.28	9,928,690	+0.15(+0.40%)
Jun 26, 2009	38.39	38.40	37.96	38.13	12,251,277	-0.31(-0.80%)
Jun 25, 2009	38.05	38.60	37.89	38.44	11,722,300	+0.78(+2.06%)
Jun 24, 2009	38.18	38.20	37.49	37.66	10,909,301	-0.31(-0.81%)
Jun 23, 2009	38.49	38.54	37.89	37.97	10,956,724	-0.29(-0.77%)
Jun 22, 2009	38.66	38.81	38.22	38.26	11,437,913	-0.65(-1.67%)
Jun 19, 2009	39.07	39.35	38.80	38.91	14,359,549	+0.01(+0.02%)
Jun 18, 2009	38.50	39.35	38.27	38.90	10,381,310	+0.53(+1.38%)
Jun 17, 2009	38.27	38.88	38.27	38.38	10,788,420	+0.20(+0.53%)
Jun 16, 2009	38.65	38.74	38.01	38.18	13,027,158	-0.47(-1.23%)
Jun 15, 2009	38.86	38.90	38.29	38.65	11,269,120	-0.39(-0.99%)
Jun 12, 2009	38.61	39.12	38.46	39.04	10,558,917	+0.46(+1.20%)
Jun 11, 2009	39.01	39.27	38.55	38.58	13,938,623	-0.46(-1.18%)
Jun 10, 2009	39.87	39.88	38.71	39.04	14,948,984	-0.48(-1.22%)
Jun 09, 2009	39.48	39.83	39.30	39.52	11,880,544	+0.24(+0.61%)
Jun 08, 2009	39.13	39.59	38.80	39.28	22,059,368	-0.77(-1.92%)
Jun 05, 2009	40.40	40.46	39.70	40.05	15,376,499	-0.25(-0.61%)
Jun 04, 2009	40.57	40.57	40.00	40.30	15,303,546	-0.50(-1.23%)
Jun 03, 2009	40.04	40.81	39.97	40.80	15,583,910	+0.41(+1.01%)
Jun 02, 2009	39.85	40.65	39.79	40.39	13,950,707	+0.35(+0.89%)
Jun 01, 2009	39.59	40.13	39.41	40.04	11,579,895	+0.58(+1.46%)
May 29, 2009	38.98	39.49	38.60	39.46	12,049,427	+0.58(+1.48%)
May 28, 2009	38.72	39.20	38.40	38.88	12,561,053	+0.21(+0.54%)
May 27, 2009	39.25	39.43	38.64	38.68	15,599,534	-0.68(-1.73%)
May 26, 2009	38.11	39.41	37.98	39.36	18,322,260	+1.18(+3.08%)
May 22, 2009	37.41	38.59	37.25	38.18	16,036,505	+0.93(+2.50%)
May 21, 2009	37.25	37.63	36.94	37.25	15,344,828	-0.37(-1.00%)
May 20, 2009	36.91	38.12	36.81	37.63	22,793,110	+1.59(+4.42%)
May 19, 2009	36.35	36.43	35.93	36.03	9,461,032	-0.22(-0.61%)
May 18, 2009	35.79	36.30	35.48	36.26	12,334,233	+0.50(+1.38%)
May 15, 2009	35.77	36.48	35.48	35.76	12,359,769	-0.07(-0.21%)
May 14, 2009	35.69	36.20	35.61	35.83	12,295,323	+0.05(+0.15%)
May 13, 2009	35.80	36.07	35.55	35.78	12,956,448	-0.32(-0.89%)
May 12, 2009	36.62	36.66	35.62	36.10	12,657,349	-0.29(-0.79%)
May 11, 2009	36.68	36.68	36.15	36.39	14,447,925	-0.35(-0.95%)
May 08, 2009	36.86	37.09	36.46	36.74	20,396,612	+1.16(+3.27%)
May 07, 2009	36.14	36.37	35.41	35.57	16,783,832	-0.34(-0.95%)
May 06, 2009	35.82	36.52	35.71	35.91	18,431,458	+0.35(+1.00%)
May 05, 2009	35.45	35.88	35.43	35.56	18,510,048	+0.26(+0.74%)
May 04, 2009	35.38	36.10	35.12	35.30	19,417,068	+0.25(+0.71%)
May 01, 2009	35.59	35.59	34.62	35.05	16,691,057	-0.60(-1.67%)
Apr 30, 2009	36.60	36.95	35.52	35.65	16,678,743	-0.75(-2.06%)
Apr 29, 2009	36.85	36.91	36.26	36.40	13,287,015	-0.08(-0.22%)
Apr 28, 2009	36.16	37.01	36.12	36.48	11,119,152	+0.03(+0.07%)
Apr 27, 2009	36.05	36.72	35.97	36.45	12,177,327	+0.12(+0.33%)
Apr 24, 2009	36.90	37.09	36.16	36.33	14,863,502	-0.66(-1.79%)
Apr 23, 2009	36.62	37.13	36.13	36.99	14,766,081	+0.70(+1.94%)
Apr 22, 2009	37.31	37.80	36.26	36.29	18,986,380	-0.88(-2.36%)
Apr 21, 2009	37.16	37.56	36.76	37.17	13,343,585	+0.15(+0.42%)
Apr 20, 2009	37.13	37.32	36.88	37.01	10,736,302	-0.51(-1.36%)
Apr 17, 2009	36.85	37.73	36.66	37.52	17,472,602	+0.93(+2.54%)
Apr 16, 2009	36.22	36.69	35.99	36.59	12,801,853	+0.50(+1.39%)
Apr 15, 2009	36.16	36.24	35.47	36.09	18,208,798	-0.58(-1.59%)
Apr 14, 2009	37.33	37.39	36.47	36.67	12,858,220	-0.86(-2.30%)
Apr 13, 2009	37.69	37.90	37.39	37.53	8,231,730	-0.37(-0.99%)
Apr 09, 2009	37.65	38.31	37.57	37.91	10,900,954	+0.74(+2.00%)
Apr 08, 2009	37.10	37.35	36.82	37.17	8,709,107	+0.11(+0.29%)
Apr 07, 2009	37.22	37.31	36.52	37.06	10,657,192	-0.36(-0.97%)
Apr 06, 2009	37.77	37.87	37.19	37.42	9,709,313	-0.47(-1.24%)
Apr 03, 2009	37.59	37.89	37.17	37.89	10,727,114	+0.19(+0.51%)
Apr 02, 2009	37.42	38.17	37.21	37.69	13,151,832	+0.74(+2.01%)

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.