Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.16	37.45	36.48	36.84	1,981,131	-0.34(-0.91%)
Jun 29, 2009	36.64	37.55	36.13	37.18	1,936,690	+0.54(+1.48%)
Jun 26, 2009	36.49	36.81	36.17	36.64	1,691,252	-0.09(-0.25%)
Jun 25, 2009	36.22	36.83	35.11	36.73	1,923,035	+1.29(+3.63%)
Jun 24, 2009	35.35	36.35	35.22	35.45	2,231,084	+0.31(+0.88%)
Jun 23, 2009	34.90	35.57	34.75	35.14	1,541,672	+0.23(+0.67%)
Jun 22, 2009	35.35	35.41	34.44	34.90	3,242,530	-0.75(-2.10%)
Jun 19, 2009	35.94	36.08	35.32	35.65	2,277,663	+0.20(+0.56%)
Jun 18, 2009	35.14	35.74	34.65	35.45	1,398,528	+0.31(+0.88%)
Jun 17, 2009	35.18	35.39	34.69	35.14	2,722,789	-0.01(-0.04%)
Jun 16, 2009	36.35	36.58	35.09	35.16	2,186,787	-0.92(-2.55%)
Jun 15, 2009	36.74	36.87	35.69	36.07	1,798,088	-0.96(-2.59%)
Jun 12, 2009	37.77	37.86	36.49	37.04	2,639,956	-0.99(-2.60%)
Jun 11, 2009	37.88	38.42	37.59	38.02	1,641,021	-0.05(-0.13%)
Jun 10, 2009	38.26	38.29	37.30	38.07	2,273,208	+0.06(+0.17%)
Jun 09, 2009	37.45	38.17	37.35	38.01	2,228,735	+0.64(+1.70%)
Jun 08, 2009	36.97	37.71	36.48	37.37	2,569,088	+0.28(+0.76%)
Jun 05, 2009	37.46	37.52	36.62	37.09	2,165,747	+0.22(+0.59%)
Jun 04, 2009	37.11	37.11	36.47	36.87	2,221,261	-0.26(-0.70%)
Jun 03, 2009	37.51	37.73	36.82	37.13	2,319,892	-0.51(-1.35%)
Jun 02, 2009	36.97	38.28	36.97	37.64	2,648,518	+0.38(+1.02%)
Jun 01, 2009	36.33	37.63	36.17	37.26	2,995,349	+1.52(+4.25%)
May 29, 2009	35.65	36.17	35.15	35.74	5,842,357	+0.52(+1.48%)
May 28, 2009	35.22	35.41	34.46	35.22	3,262,509	+0.60(+1.73%)
May 27, 2009	35.58	37.62	34.57	34.63	3,618,516	-1.21(-3.38%)
May 26, 2009	33.69	35.84	33.62	35.84	3,521,481	+1.66(+4.86%)
May 22, 2009	34.41	34.75	33.92	34.18	2,262,320	-0.11(-0.33%)
May 21, 2009	35.93	35.93	33.92	34.29	3,807,105	-1.50(-4.19%)
May 20, 2009	36.25	36.97	35.65	35.79	3,152,028	-0.46(-1.28%)
May 19, 2009	36.34	36.81	36.18	36.25	2,046,881	-0.34(-0.92%)
May 18, 2009	35.77	36.59	35.56	36.59	2,330,344	+0.91(+2.54%)
May 15, 2009	35.60	36.64	35.34	35.68	3,253,930	-0.06(-0.18%)
May 14, 2009	35.87	36.24	35.29	35.74	2,311,851	+0.39(+1.11%)
May 13, 2009	36.12	36.31	35.15	35.35	2,593,337	-1.19(-3.25%)
May 12, 2009	37.00	37.44	35.94	36.54	2,974,575	-0.19(-0.52%)
May 11, 2009	36.53	36.98	35.56	36.73	2,497,810	-0.20(-0.55%)
May 08, 2009	38.22	38.25	36.65	36.93	2,964,383	-0.60(-1.61%)
May 07, 2009	38.79	38.86	37.13	37.54	2,901,927	-1.20(-3.09%)
May 06, 2009	38.60	38.86	37.78	38.73	2,274,753	+0.14(+0.36%)
May 05, 2009	38.25	38.65	37.73	38.59	2,527,645	+0.07(+0.18%)
May 04, 2009	38.51	38.68	37.14	38.52	2,597,109	+1.38(+3.71%)
May 01, 2009	37.24	37.62	36.64	37.14	1,613,056	-0.25(-0.66%)
Apr 30, 2009	37.39	38.36	36.77	37.39	2,781,628	+0.12(+0.32%)
Apr 29, 2009	36.65	37.65	36.65	37.27	2,356,918	+0.71(+1.94%)
Apr 28, 2009	35.95	36.98	35.77	36.56	2,300,024	+0.21(+0.58%)
Apr 27, 2009	37.16	37.16	36.31	36.35	3,032,820	-1.17(-3.13%)
Apr 24, 2009	37.71	37.98	37.21	37.52	2,774,760	+0.06(+0.15%)
Apr 23, 2009	36.57	37.62	36.37	37.47	3,434,376	+0.39(+1.06%)
Apr 22, 2009	35.92	38.14	35.79	37.07	7,316,406	+2.55(+7.37%)
Apr 21, 2009	33.89	34.62	33.51	34.53	3,676,476	+0.76(+2.25%)
Apr 20, 2009	34.82	34.82	33.51	33.77	3,000,818	-1.20(-3.42%)
Apr 17, 2009	34.87	35.17	34.14	34.96	2,914,731	+0.11(+0.30%)
Apr 16, 2009	34.11	35.03	33.58	34.86	3,054,660	+0.85(+2.50%)
Apr 15, 2009	33.41	34.08	33.37	34.01	2,527,816	+0.56(+1.66%)
Apr 14, 2009	32.97	33.70	32.61	33.45	2,535,612	+0.39(+1.19%)
Apr 13, 2009	33.34	33.61	32.60	33.06	2,763,769	-0.88(-2.59%)
Apr 09, 2009	32.82	34.35	32.82	33.94	3,617,469	+1.56(+4.82%)
Apr 08, 2009	31.95	32.38	31.51	32.38	2,353,294	+0.65(+2.06%)
Apr 07, 2009	32.81	32.96	31.57	31.72	3,631,804	-1.59(-4.77%)
Apr 06, 2009	33.76	33.76	32.59	33.31	2,830,582	-0.68(-1.99%)
Apr 03, 2009	34.33	34.33	33.35	33.99	2,096,947	+0.16(+0.48%)
Apr 02, 2009	32.33	34.66	32.09	33.82	4,549,316	+1.93(+6.04%)

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.