Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.12	38.41	37.43	37.80	1,931,271	-0.35(-0.91%)
Jun 29, 2009	37.59	38.52	37.06	38.14	1,887,949	+0.56(+1.48%)
Jun 26, 2009	37.43	37.76	37.10	37.59	1,648,687	-0.09(-0.25%)
Jun 25, 2009	37.16	37.78	36.01	37.68	1,874,637	+1.32(+3.63%)
Jun 24, 2009	36.27	37.29	36.13	36.36	2,174,934	+0.32(+0.88%)
Jun 23, 2009	35.80	36.48	35.64	36.04	1,502,872	+0.24(+0.67%)
Jun 22, 2009	36.27	36.32	35.32	35.80	3,160,924	-0.77(-2.10%)
Jun 19, 2009	36.87	37.01	36.23	36.57	2,220,340	+0.20(+0.56%)
Jun 18, 2009	36.05	36.66	35.55	36.37	1,363,331	+0.32(+0.88%)
Jun 17, 2009	36.09	36.30	35.59	36.05	2,654,264	-0.01(-0.04%)
Jun 16, 2009	37.29	37.53	35.99	36.06	2,131,751	-0.94(-2.55%)
Jun 15, 2009	37.69	37.82	36.61	37.01	1,752,835	-0.99(-2.59%)
Jun 12, 2009	38.75	38.83	37.43	37.99	2,573,516	-1.01(-2.60%)
Jun 11, 2009	38.86	39.41	38.56	39.01	1,599,721	-0.05(-0.13%)
Jun 10, 2009	39.25	39.28	38.27	39.06	2,215,997	+0.07(+0.17%)
Jun 09, 2009	38.41	39.15	38.32	38.99	2,172,643	+0.65(+1.70%)
Jun 08, 2009	37.93	38.69	37.43	38.34	2,504,431	+0.29(+0.76%)
Jun 05, 2009	38.43	38.49	37.56	38.05	2,111,241	+0.22(+0.59%)
Jun 04, 2009	38.07	38.07	37.41	37.83	2,165,358	-0.27(-0.70%)
Jun 03, 2009	38.48	38.71	37.77	38.09	2,261,506	-0.70(-1.79%)
Jun 02, 2009	38.09	39.45	38.09	38.79	2,570,284	+0.39(+1.02%)
Jun 01, 2009	37.43	38.77	37.27	38.40	2,906,870	+1.57(+4.25%)
May 29, 2009	36.73	37.27	36.22	36.83	5,669,780	+0.54(+1.48%)
May 28, 2009	36.30	36.48	35.51	36.30	3,166,138	+0.62(+1.73%)
May 27, 2009	36.66	38.76	35.62	35.68	3,511,630	-1.25(-3.38%)
May 26, 2009	34.72	36.93	34.64	36.93	3,417,460	+1.71(+4.86%)
May 22, 2009	35.46	35.80	34.95	35.22	2,195,494	-0.12(-0.33%)
May 21, 2009	37.03	37.03	34.95	35.33	3,694,648	-1.54(-4.19%)
May 20, 2009	37.35	38.09	36.74	36.88	3,058,921	-0.48(-1.28%)
May 19, 2009	37.45	37.93	37.28	37.35	1,986,419	-0.35(-0.92%)
May 18, 2009	36.86	37.70	36.64	37.70	2,261,509	+0.93(+2.54%)
May 15, 2009	36.69	37.76	36.42	36.77	3,157,813	-0.07(-0.18%)
May 14, 2009	36.96	37.35	36.37	36.83	2,243,562	+0.41(+1.11%)
May 13, 2009	37.22	37.41	36.22	36.43	2,516,733	-1.22(-3.25%)
May 12, 2009	38.13	38.58	37.04	37.65	2,886,709	-0.20(-0.52%)
May 11, 2009	37.64	38.11	36.64	37.85	2,424,027	-0.21(-0.55%)
May 08, 2009	39.39	39.41	37.77	38.06	2,876,819	-0.62(-1.61%)
May 07, 2009	39.97	40.04	38.26	38.68	2,816,207	-1.23(-3.09%)
May 06, 2009	39.77	40.04	38.93	39.91	2,207,560	+0.14(+0.36%)
May 05, 2009	39.41	39.83	38.88	39.77	2,452,982	+0.07(+0.18%)
May 04, 2009	39.68	39.85	38.27	39.70	2,520,393	+1.42(+3.71%)
May 01, 2009	38.38	38.76	37.76	38.27	1,565,409	-0.25(-0.66%)
Apr 30, 2009	38.53	39.53	37.89	38.53	2,699,462	+0.12(+0.32%)
Apr 29, 2009	37.77	38.80	37.77	38.41	2,287,298	+0.73(+1.94%)
Apr 28, 2009	37.04	38.10	36.86	37.67	2,232,084	+0.22(+0.58%)
Apr 27, 2009	38.29	38.29	37.41	37.46	2,943,234	-1.21(-3.13%)
Apr 24, 2009	38.86	39.14	38.34	38.67	2,692,796	+0.06(+0.15%)
Apr 23, 2009	37.69	38.77	37.48	38.61	3,332,929	+0.41(+1.06%)
Apr 22, 2009	37.01	39.30	36.88	38.20	7,100,288	+2.62(+7.37%)
Apr 21, 2009	34.92	35.67	34.53	35.58	3,567,877	+0.78(+2.25%)
Apr 20, 2009	35.88	35.88	34.53	34.80	2,912,177	-1.23(-3.42%)
Apr 17, 2009	35.93	36.24	35.18	36.03	2,828,633	+0.11(+0.30%)
Apr 16, 2009	35.15	36.10	34.60	35.92	2,964,429	+0.88(+2.50%)
Apr 15, 2009	34.43	35.11	34.39	35.04	2,453,147	+0.57(+1.66%)
Apr 14, 2009	33.97	34.72	33.60	34.47	2,460,713	+0.41(+1.19%)
Apr 13, 2009	34.35	34.64	33.59	34.06	2,682,131	-0.91(-2.59%)
Apr 09, 2009	33.82	35.40	33.82	34.97	3,510,613	+1.61(+4.82%)
Apr 08, 2009	32.93	33.37	32.47	33.36	2,283,781	+0.67(+2.06%)
Apr 07, 2009	33.81	33.96	32.53	32.69	3,524,525	-1.64(-4.77%)
Apr 06, 2009	34.79	34.79	33.59	34.32	2,746,970	-0.70(-1.99%)
Apr 03, 2009	35.38	35.38	34.36	35.02	2,035,006	+0.17(+0.48%)
Apr 02, 2009	33.32	35.72	33.06	34.85	4,414,935	+1.99(+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.