Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.32	34.32	33.35	33.58	21,903,342	-0.74(-2.16%)
Jun 29, 2009	34.12	34.43	33.91	34.32	13,542,950	+0.32(+0.93%)
Jun 26, 2009	33.82	34.19	33.55	34.01	38,240,228	+0.05(+0.14%)
Jun 25, 2009	33.58	34.19	33.45	33.96	20,883,214	+0.74(+2.24%)
Jun 24, 2009	33.24	33.50	32.90	33.22	18,868,012	+0.00(+0.00%)
Jun 23, 2009	33.20	33.40	33.11	33.22	16,148,387	-0.01(-0.02%)
Jun 22, 2009	33.07	33.43	30.89	33.23	19,770,692	-0.05(-0.16%)
Jun 19, 2009	33.70	33.82	33.01	33.28	29,737,684	-0.35(-1.04%)
Jun 18, 2009	32.90	33.75	32.86	33.63	19,781,924	+0.76(+2.32%)
Jun 17, 2009	32.94	33.27	32.86	32.86	19,320,954	-0.06(-0.18%)
Jun 16, 2009	33.92	33.92	32.88	32.92	23,924,540	-1.24(-3.63%)
Jun 15, 2009	34.42	34.42	33.56	34.16	18,501,412	-0.37(-1.08%)
Jun 12, 2009	34.09	34.68	33.99	34.53	15,754,049	+0.35(+1.04%)
Jun 11, 2009	34.20	34.66	34.14	34.18	16,537,304	-0.05(-0.13%)
Jun 10, 2009	34.62	34.78	33.89	34.22	19,908,162	-0.22(-0.63%)
Jun 09, 2009	34.72	34.76	34.34	34.44	17,640,868	-0.48(-1.37%)
Jun 08, 2009	34.58	35.21	34.57	34.92	16,209,269	-0.03(-0.08%)
Jun 05, 2009	35.20	35.45	34.77	34.95	16,055,779	-0.11(-0.32%)
Jun 04, 2009	35.33	35.39	34.81	35.06	15,197,567	-0.30(-0.85%)
Jun 03, 2009	35.08	35.38	34.76	35.36	19,240,026	+0.07(+0.19%)
Jun 02, 2009	34.98	35.57	34.93	35.30	18,144,312	+0.23(+0.66%)
Jun 01, 2009	34.53	35.26	34.41	35.07	19,001,942	+0.93(+2.73%)
May 29, 2009	34.58	34.62	33.84	34.13	23,029,536	-0.43(-1.24%)
May 28, 2009	34.34	34.61	33.59	34.56	25,278,094	+0.53(+1.56%)
May 27, 2009	35.30	35.34	33.90	34.03	22,061,474	-1.31(-3.72%)
May 26, 2009	34.79	35.55	34.61	35.34	16,615,176	+0.49(+1.41%)
May 22, 2009	34.87	35.31	34.80	34.85	10,294,572	+0.01(+0.02%)
May 21, 2009	35.14	35.14	34.51	34.84	17,082,854	-0.66(-1.85%)
May 20, 2009	35.31	35.99	35.20	35.50	24,293,316	+0.70(+2.02%)
May 19, 2009	34.55	35.16	34.35	34.80	23,153,444	+0.28(+0.82%)
May 18, 2009	33.50	34.57	33.46	34.51	21,404,832	+1.22(+3.65%)
May 15, 2009	33.80	33.80	33.10	33.30	21,487,368	-0.09(-0.26%)
May 14, 2009	33.53	33.93	33.35	33.38	16,900,080	-0.11(-0.31%)
May 13, 2009	33.21	33.65	32.93	33.49	17,102,676	+0.01(+0.04%)
May 12, 2009	33.12	33.74	32.86	33.47	20,967,938	+0.37(+1.13%)
May 11, 2009	33.79	33.88	33.01	33.10	21,147,136	-0.79(-2.33%)
May 08, 2009	34.17	34.30	33.64	33.89	20,417,204	+0.26(+0.77%)
May 07, 2009	33.51	34.30	33.26	33.63	20,875,444	+0.22(+0.66%)
May 06, 2009	32.86	33.42	32.79	33.41	22,723,030	+0.69(+2.11%)
May 05, 2009	33.36	33.51	32.54	32.72	18,716,316	-0.79(-2.35%)
May 04, 2009	33.35	33.53	33.32	33.51	19,212,268	+0.98(+3.01%)
May 01, 2009	32.59	32.69	31.90	32.53	18,091,312	+0.04(+0.12%)
Apr 30, 2009	33.01	33.01	31.71	32.49	37,374,900	-0.53(-1.59%)
Apr 29, 2009	32.80	33.49	32.74	33.01	17,346,566	+0.18(+0.54%)
Apr 28, 2009	32.69	32.98	32.36	32.84	13,702,863	+0.00(+0.00%)
Apr 27, 2009	32.25	33.13	32.25	32.84	14,608,879	+0.30(+0.93%)
Apr 24, 2009	32.53	32.78	32.13	32.54	17,232,476	+0.12(+0.39%)
Apr 23, 2009	32.75	32.75	32.04	32.41	18,046,624	-0.18(-0.56%)
Apr 22, 2009	33.49	33.49	32.55	32.59	20,369,066	-1.10(-3.28%)
Apr 21, 2009	33.40	33.95	32.53	33.70	19,180,088	+0.36(+1.08%)
Apr 20, 2009	33.89	34.15	33.26	33.34	23,502,586	-0.61(-1.80%)
Apr 17, 2009	33.61	34.15	33.40	33.95	32,964,606	+0.81(+2.44%)
Apr 16, 2009	32.33	33.34	32.27	33.14	24,854,784	+1.10(+3.45%)
Apr 15, 2009	31.33	32.11	31.31	32.04	21,580,568	+0.99(+3.17%)
Apr 14, 2009	31.53	31.56	30.87	31.05	22,972,256	-0.52(-1.64%)
Apr 13, 2009	32.12	32.22	31.51	31.57	19,643,662	-0.76(-2.34%)
Apr 09, 2009	32.31	32.39	31.79	32.32	22,470,628	+0.47(+1.49%)
Apr 08, 2009	32.07	32.20	31.46	31.85	14,356,522	-0.14(-0.43%)
Apr 07, 2009	32.48	32.48	31.89	31.99	14,914,965	-0.64(-1.95%)
Apr 06, 2009	32.50	32.84	32.14	32.63	15,743,012	+0.01(+0.04%)
Apr 03, 2009	32.55	32.69	32.02	32.61	22,522,046	+0.14(+0.42%)
Apr 02, 2009	32.02	33.05	32.02	32.48	27,878,982	+0.80(+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.