Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.37	33.37	32.43	32.65	22,527,634	-0.72(-2.16%)
Jun 29, 2009	33.17	33.48	32.97	33.37	13,928,952	+0.31(+0.93%)
Jun 26, 2009	32.88	33.24	32.62	33.06	39,330,156	+0.04(+0.14%)
Jun 25, 2009	32.65	33.24	32.52	33.02	21,478,430	+0.72(+2.24%)
Jun 24, 2009	32.32	32.57	31.98	32.30	19,405,790	+0.00(+0.00%)
Jun 23, 2009	32.28	32.47	32.20	32.30	16,608,650	-0.01(-0.02%)
Jun 22, 2009	32.16	32.50	30.03	32.30	20,334,198	-0.05(-0.16%)
Jun 19, 2009	32.76	32.89	32.10	32.36	30,585,270	-0.34(-1.04%)
Jun 18, 2009	31.99	32.82	31.95	32.69	20,345,752	+0.74(+2.32%)
Jun 17, 2009	32.03	32.35	31.95	31.95	19,871,642	-0.06(-0.18%)
Jun 16, 2009	32.98	32.98	31.97	32.01	24,606,440	-1.20(-3.63%)
Jun 15, 2009	33.47	33.47	32.63	33.21	19,028,742	-0.36(-1.08%)
Jun 12, 2009	33.15	33.72	33.05	33.58	16,203,073	+0.34(+1.04%)
Jun 11, 2009	33.26	33.70	33.19	33.23	17,008,652	-0.04(-0.13%)
Jun 10, 2009	33.67	33.82	32.95	33.28	20,475,586	-0.21(-0.63%)
Jun 09, 2009	33.76	33.80	33.38	33.49	18,143,670	-0.47(-1.37%)
Jun 08, 2009	33.62	34.23	33.61	33.95	16,671,267	-0.03(-0.08%)
Jun 05, 2009	34.22	34.47	33.81	33.98	16,513,402	-0.11(-0.32%)
Jun 04, 2009	34.35	34.41	33.84	34.09	15,630,730	-0.29(-0.85%)
Jun 03, 2009	34.11	34.40	33.80	34.38	19,788,408	+0.06(+0.19%)
Jun 02, 2009	34.01	34.59	33.97	34.32	18,661,464	+0.22(+0.66%)
Jun 01, 2009	33.58	34.28	33.45	34.09	19,543,536	+0.91(+2.73%)
May 29, 2009	33.62	33.66	32.91	33.19	23,685,928	-0.42(-1.24%)
May 28, 2009	33.39	33.65	32.66	33.60	25,998,574	+0.52(+1.56%)
May 27, 2009	34.32	34.36	32.96	33.08	22,690,272	-1.28(-3.72%)
May 26, 2009	33.83	34.57	33.65	34.36	17,088,744	+0.48(+1.41%)
May 22, 2009	33.91	34.34	33.84	33.88	10,587,989	+0.01(+0.02%)
May 21, 2009	34.17	34.17	33.55	33.88	17,569,750	-0.64(-1.85%)
May 20, 2009	34.34	34.99	34.22	34.52	24,985,728	+0.68(+2.02%)
May 19, 2009	33.59	34.19	33.40	33.83	23,813,364	+0.27(+0.82%)
May 18, 2009	32.57	33.61	32.53	33.56	22,014,914	+1.18(+3.65%)
May 15, 2009	32.86	32.86	32.18	32.37	22,099,804	-0.08(-0.26%)
May 14, 2009	32.60	32.99	32.43	32.46	17,381,768	-0.10(-0.31%)
May 13, 2009	32.29	32.72	32.02	32.56	17,590,140	+0.01(+0.04%)
May 12, 2009	32.20	32.81	31.95	32.55	21,565,570	+0.36(+1.13%)
May 11, 2009	32.85	32.94	32.09	32.18	21,749,874	-0.77(-2.33%)
May 08, 2009	33.22	33.35	32.71	32.95	20,999,138	+0.25(+0.77%)
May 07, 2009	32.59	33.35	32.34	32.70	21,470,438	+0.21(+0.66%)
May 06, 2009	31.95	32.50	31.88	32.48	23,370,686	+0.67(+2.11%)
May 05, 2009	32.43	32.58	31.63	31.81	19,249,772	-0.77(-2.35%)
May 04, 2009	32.42	32.60	32.39	32.58	19,759,858	+0.95(+3.01%)
May 01, 2009	31.69	31.79	31.02	31.63	18,606,952	+0.04(+0.12%)
Apr 30, 2009	32.09	32.09	30.83	31.59	38,440,164	-0.51(-1.59%)
Apr 29, 2009	31.89	32.57	31.83	32.10	17,840,980	+0.17(+0.54%)
Apr 28, 2009	31.79	32.06	31.47	31.93	14,093,424	+0.00(+0.00%)
Apr 27, 2009	31.35	32.21	31.35	31.93	15,025,262	+0.29(+0.93%)
Apr 24, 2009	31.63	31.88	31.24	31.63	17,723,638	+0.12(+0.39%)
Apr 23, 2009	31.84	31.84	31.15	31.51	18,560,990	-0.18(-0.56%)
Apr 22, 2009	32.56	32.56	31.65	31.69	20,949,626	-0.79(-2.44%)
Apr 21, 2009	32.19	32.73	31.36	32.48	19,897,478	+0.35(+1.08%)
Apr 20, 2009	32.67	32.92	32.07	32.13	24,381,648	-0.59(-1.80%)
Apr 17, 2009	32.40	32.91	32.19	32.72	34,197,576	+0.78(+2.44%)
Apr 16, 2009	31.17	32.14	31.11	31.94	25,784,422	+1.06(+3.45%)
Apr 15, 2009	30.20	30.95	30.18	30.88	22,387,742	+0.95(+3.17%)
Apr 14, 2009	30.39	30.42	29.76	29.93	23,831,484	-0.50(-1.64%)
Apr 13, 2009	30.96	31.06	30.37	30.43	20,378,390	-0.73(-2.34%)
Apr 09, 2009	31.15	31.22	30.64	31.16	23,311,092	+0.46(+1.49%)
Apr 08, 2009	30.91	31.04	30.33	30.70	14,893,497	-0.13(-0.43%)
Apr 07, 2009	31.31	31.31	30.74	30.84	15,472,826	-0.61(-1.95%)
Apr 06, 2009	31.33	31.65	30.98	31.45	16,331,845	+0.01(+0.04%)
Apr 03, 2009	31.38	31.51	30.86	31.44	23,364,434	+0.13(+0.42%)
Apr 02, 2009	30.86	31.86	30.86	31.31	28,921,734	+0.77(+2.51%)

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.