Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.81	38.18	37.45	37.88	1,099,387	+0.20(+0.54%)
Jun 29, 2009	37.12	37.98	36.45	37.68	1,786,657	+0.55(+1.49%)
Jun 26, 2009	36.48	37.22	36.09	37.12	1,487,410	+0.36(+0.98%)
Jun 25, 2009	36.20	37.13	35.14	36.76	1,797,923	+1.13(+3.17%)
Jun 24, 2009	35.27	35.87	34.75	35.63	917,559	+0.68(+1.95%)
Jun 23, 2009	35.02	35.53	34.46	34.95	941,937	+0.00(+0.00%)
Jun 22, 2009	35.07	35.84	34.73	34.95	1,891,254	-0.91(-2.55%)
Jun 19, 2009	35.43	36.09	35.20	35.87	1,422,233	+0.51(+1.43%)
Jun 18, 2009	35.29	35.64	34.73	35.36	1,417,285	+0.13(+0.36%)
Jun 17, 2009	35.65	35.78	35.09	35.23	1,818,040	-0.15(-0.41%)
Jun 16, 2009	36.66	36.81	35.24	35.38	1,522,563	-0.79(-2.18%)
Jun 15, 2009	36.97	36.97	35.99	36.17	703,977	-0.88(-2.36%)
Jun 12, 2009	37.41	38.28	36.44	37.04	2,098,566	-1.41(-3.67%)
Jun 11, 2009	36.97	38.83	36.73	38.45	1,527,279	+1.63(+4.44%)
Jun 10, 2009	37.86	37.91	36.07	36.82	1,613,670	-0.46(-1.23%)
Jun 09, 2009	37.33	37.65	37.08	37.28	1,667,894	+0.38(+1.03%)
Jun 08, 2009	36.71	37.54	36.60	36.90	831,106	-0.77(-2.04%)
Jun 05, 2009	37.87	37.93	37.07	37.67	836,023	-0.12(-0.31%)
Jun 04, 2009	37.69	38.03	37.48	37.78	1,183,801	+0.09(+0.23%)
Jun 03, 2009	36.48	38.59	36.48	37.69	1,745,345	+0.68(+1.84%)
Jun 02, 2009	36.57	37.48	36.53	37.01	1,841,681	+0.16(+0.42%)
Jun 01, 2009	36.51	37.03	36.15	36.86	1,398,556	+1.15(+3.21%)
May 29, 2009	34.58	35.77	34.33	35.71	1,329,226	+0.86(+2.46%)
May 28, 2009	34.68	34.95	34.23	34.85	1,402,992	+0.18(+0.50%)
May 27, 2009	34.79	35.87	34.29	34.68	2,130,871	-0.25(-0.72%)
May 26, 2009	34.12	35.20	34.10	34.93	875,132	+0.27(+0.79%)
May 22, 2009	35.86	35.86	34.42	34.66	751,997	-0.01(-0.03%)
May 21, 2009	35.27	35.70	34.36	34.67	752,658	-0.89(-2.49%)
May 20, 2009	36.10	36.24	35.41	35.55	924,980	-0.66(-1.83%)
May 19, 2009	35.71	36.28	35.07	36.22	1,431,652	+0.47(+1.31%)
May 18, 2009	34.51	35.88	34.13	35.75	1,573,770	+1.08(+3.11%)
May 15, 2009	34.18	34.78	33.78	34.67	959,017	+0.18(+0.54%)
May 14, 2009	34.23	34.69	33.50	34.48	1,536,915	+0.18(+0.51%)
May 13, 2009	34.97	35.47	34.16	34.31	1,169,135	-1.22(-3.42%)
May 12, 2009	36.26	36.27	34.97	35.53	973,562	-0.55(-1.54%)
May 11, 2009	34.99	36.13	34.64	36.08	1,123,177	+0.78(+2.20%)
May 08, 2009	35.52	36.32	34.67	35.30	960,328	-0.14(-0.38%)
May 07, 2009	35.07	36.36	35.07	35.44	1,283,702	+0.38(+1.08%)
May 06, 2009	35.98	36.30	34.19	35.06	1,517,119	-0.81(-2.25%)
May 05, 2009	36.89	36.97	35.48	35.87	1,761,505	-1.14(-3.08%)
May 04, 2009	36.72	37.42	36.38	37.00	1,354,062	-0.10(-0.26%)
May 01, 2009	36.05	37.72	36.03	37.10	1,802,939	+0.77(+2.12%)
Apr 30, 2009	36.72	37.45	36.11	36.33	1,731,321	-0.51(-1.37%)
Apr 29, 2009	34.90	37.21	34.69	36.84	3,141,758	+2.04(+5.87%)
Apr 28, 2009	34.08	35.08	33.54	34.80	1,670,168	+0.30(+0.87%)
Apr 27, 2009	34.07	35.31	34.05	34.49	1,332,706	-0.08(-0.23%)
Apr 24, 2009	33.15	34.77	33.15	34.57	2,346,171	+1.23(+3.68%)
Apr 23, 2009	34.39	34.39	33.00	33.35	3,327,106	-1.17(-3.38%)
Apr 22, 2009	34.05	35.68	33.66	34.51	6,242,415	-1.63(-4.52%)
Apr 21, 2009	35.55	36.16	35.02	36.15	2,333,992	+0.77(+2.19%)
Apr 20, 2009	37.45	37.45	35.14	35.37	2,205,160	-1.06(-2.90%)
Apr 17, 2009	37.14	37.52	35.53	36.43	3,443,857	+1.24(+3.51%)
Apr 16, 2009	33.80	35.75	33.80	35.19	2,062,497	+1.86(+5.57%)
Apr 15, 2009	33.58	33.67	32.27	33.34	1,257,607	-0.35(-1.04%)
Apr 14, 2009	33.71	34.53	33.19	33.69	824,404	-0.18(-0.55%)
Apr 13, 2009	33.61	34.11	33.58	33.87	881,561	-0.18(-0.51%)
Apr 09, 2009	33.99	34.33	33.48	34.05	1,910,355	+0.38(+1.13%)
Apr 08, 2009	33.32	33.67	32.41	33.67	2,073,922	+0.29(+0.87%)
Apr 07, 2009	33.53	33.93	32.69	33.38	1,333,185	-0.51(-1.49%)
Apr 06, 2009	34.13	34.13	33.32	33.88	1,203,714	-0.18(-0.54%)
Apr 03, 2009	35.46	35.60	33.60	34.07	1,952,147	-1.43(-4.03%)
Apr 02, 2009	35.02	36.16	34.81	35.50	1,731,294	+0.79(+2.27%)

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.