Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.09	38.39	37.41	37.78	1,932,296	-0.35(-0.91%)
Jun 29, 2009	37.57	38.50	37.04	38.12	1,888,951	+0.56(+1.48%)
Jun 26, 2009	37.41	37.74	37.08	37.57	1,649,563	-0.09(-0.25%)
Jun 25, 2009	37.14	37.76	35.99	37.66	1,875,632	+1.32(+3.63%)
Jun 24, 2009	36.25	37.27	36.11	36.34	2,176,089	+0.32(+0.88%)
Jun 23, 2009	35.78	36.47	35.62	36.02	1,503,670	+0.24(+0.67%)
Jun 22, 2009	36.25	36.31	35.31	35.78	3,162,603	-0.77(-2.10%)
Jun 19, 2009	36.85	36.99	36.21	36.55	2,221,520	+0.20(+0.56%)
Jun 18, 2009	36.03	36.64	35.53	36.35	1,364,055	+0.32(+0.88%)
Jun 17, 2009	36.07	36.28	35.57	36.03	2,655,673	-0.01(-0.04%)
Jun 16, 2009	37.27	37.51	35.97	36.04	2,132,883	-0.94(-2.55%)
Jun 15, 2009	37.67	37.80	36.60	36.99	1,753,766	-0.99(-2.59%)
Jun 12, 2009	38.73	38.81	37.41	37.97	2,574,882	-1.01(-2.60%)
Jun 11, 2009	38.84	39.39	38.54	38.99	1,600,570	-0.05(-0.13%)
Jun 10, 2009	39.22	39.26	38.25	39.04	2,217,174	+0.07(+0.17%)
Jun 09, 2009	38.39	39.13	38.30	38.97	2,173,797	+0.65(+1.70%)
Jun 08, 2009	37.91	38.67	37.41	38.32	2,505,761	+0.29(+0.76%)
Jun 05, 2009	38.41	38.47	37.54	38.03	2,112,362	+0.22(+0.59%)
Jun 04, 2009	38.05	38.05	37.39	37.81	2,166,508	-0.27(-0.70%)
Jun 03, 2009	38.46	38.68	37.75	38.07	2,262,707	-0.70(-1.79%)
Jun 02, 2009	38.07	39.43	38.07	38.77	2,571,649	+0.39(+1.02%)
Jun 01, 2009	37.41	38.75	37.25	38.38	2,908,414	+1.56(+4.25%)
May 29, 2009	36.71	37.25	36.20	36.81	5,672,791	+0.54(+1.48%)
May 28, 2009	36.28	36.47	35.49	36.28	3,167,820	+0.62(+1.73%)
May 27, 2009	36.64	38.74	35.60	35.66	3,513,494	-1.25(-3.38%)
May 26, 2009	34.70	36.91	34.63	36.91	3,419,275	+1.71(+4.86%)
May 22, 2009	35.44	35.78	34.93	35.20	2,196,660	-0.12(-0.33%)
May 21, 2009	37.01	37.01	34.93	35.31	3,696,610	-1.54(-4.19%)
May 20, 2009	37.33	38.07	36.72	36.86	3,060,545	-0.48(-1.28%)
May 19, 2009	37.43	37.91	37.26	37.33	1,987,474	-0.35(-0.92%)
May 18, 2009	36.84	37.68	36.62	37.68	2,262,710	+0.93(+2.54%)
May 15, 2009	36.67	37.74	36.40	36.75	3,159,490	-0.07(-0.18%)
May 14, 2009	36.94	37.33	36.35	36.81	2,244,753	+0.41(+1.11%)
May 13, 2009	37.20	37.39	36.20	36.41	2,518,069	-1.22(-3.25%)
May 12, 2009	38.11	38.56	37.02	37.63	2,888,242	-0.20(-0.52%)
May 11, 2009	37.62	38.09	36.62	37.83	2,425,315	-0.21(-0.55%)
May 08, 2009	39.37	39.39	37.75	38.04	2,878,347	-0.62(-1.61%)
May 07, 2009	39.95	40.02	38.24	38.66	2,817,703	-1.23(-3.09%)
May 06, 2009	39.75	40.02	38.91	39.89	2,208,732	+0.14(+0.36%)
May 05, 2009	39.39	39.80	38.86	39.75	2,454,284	+0.07(+0.18%)
May 04, 2009	39.66	39.83	38.25	39.67	2,521,732	+1.42(+3.71%)
May 01, 2009	38.36	38.74	37.74	38.25	1,566,240	-0.25(-0.66%)
Apr 30, 2009	38.51	39.51	37.87	38.51	2,700,896	+0.12(+0.32%)
Apr 29, 2009	37.75	38.78	37.75	38.38	2,288,513	+0.73(+1.94%)
Apr 28, 2009	37.02	38.08	36.84	37.65	2,233,269	+0.22(+0.58%)
Apr 27, 2009	38.27	38.27	37.39	37.44	2,944,797	-1.21(-3.13%)
Apr 24, 2009	38.84	39.12	38.32	38.65	2,694,227	+0.06(+0.15%)
Apr 23, 2009	37.67	38.75	37.46	38.59	3,334,699	+0.41(+1.06%)
Apr 22, 2009	36.99	39.28	36.86	38.18	7,104,059	+2.62(+7.37%)
Apr 21, 2009	34.90	35.65	34.52	35.56	3,569,772	+0.78(+2.25%)
Apr 20, 2009	35.86	35.86	34.52	34.78	2,913,723	-1.23(-3.42%)
Apr 17, 2009	35.91	36.22	35.16	36.01	2,830,135	+0.11(+0.30%)
Apr 16, 2009	35.13	36.08	34.58	35.90	2,966,003	+0.88(+2.50%)
Apr 15, 2009	34.41	35.10	34.37	35.02	2,454,450	+0.57(+1.66%)
Apr 14, 2009	33.95	34.70	33.58	34.45	2,462,019	+0.41(+1.19%)
Apr 13, 2009	34.34	34.62	33.57	34.05	2,683,555	-0.91(-2.59%)
Apr 09, 2009	33.80	35.38	33.80	34.95	3,512,477	+1.61(+4.82%)
Apr 08, 2009	32.91	33.35	32.45	33.34	2,284,994	+0.67(+2.06%)
Apr 07, 2009	33.79	33.94	32.52	32.67	3,526,397	-1.64(-4.77%)
Apr 06, 2009	34.77	34.77	33.57	34.31	2,748,429	-0.70(-1.99%)
Apr 03, 2009	35.36	35.36	34.34	35.00	2,036,086	+0.17(+0.48%)
Apr 02, 2009	33.30	35.70	33.05	34.84	4,417,279	+1.98(+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.