Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.50	33.76	32.84	33.11	1,273,358	-0.34(-1.03%)
Jun 29, 2009	33.36	33.73	33.04	33.45	1,464,611	+0.26(+0.78%)
Jun 26, 2009	33.18	33.52	32.99	33.19	2,358,703	-0.07(-0.21%)
Jun 25, 2009	32.57	33.28	32.48	33.26	5,198,405	+0.96(+2.97%)
Jun 24, 2009	32.28	32.93	32.04	32.30	5,935,783	+0.50(+1.59%)
Jun 23, 2009	31.32	32.06	31.04	31.80	3,942,220	+0.49(+1.58%)
Jun 22, 2009	32.92	32.92	31.22	31.30	2,153,685	-2.21(-6.60%)
Jun 19, 2009	33.79	34.03	33.22	33.51	2,398,285	+0.19(+0.57%)
Jun 18, 2009	33.25	33.85	32.82	33.32	4,115,788	+0.05(+0.16%)
Jun 17, 2009	33.46	33.67	32.59	33.27	7,145,953	-0.46(-1.37%)
Jun 16, 2009	34.76	35.13	33.60	33.73	4,061,301	-0.79(-2.29%)
Jun 15, 2009	35.52	35.52	34.29	34.52	3,744,499	-1.56(-4.34%)
Jun 12, 2009	36.47	36.47	35.69	36.09	5,901,907	-0.64(-1.74%)
Jun 11, 2009	36.16	37.20	36.16	36.73	4,652,627	+0.52(+1.43%)
Jun 10, 2009	36.79	36.79	35.36	36.21	3,106,809	+0.05(+0.13%)
Jun 09, 2009	35.56	36.41	35.36	36.16	3,972,576	+0.98(+2.78%)
Jun 08, 2009	34.85	35.43	34.40	35.18	2,541,111	-0.55(-1.53%)
Jun 05, 2009	36.46	36.62	35.14	35.73	2,886,075	-0.23(-0.63%)
Jun 04, 2009	35.38	36.22	35.05	35.96	4,135,383	+0.81(+2.29%)
Jun 03, 2009	36.25	36.31	34.51	35.15	2,967,725	-1.33(-3.64%)
Jun 02, 2009	36.28	36.78	36.06	36.48	3,577,907	+0.09(+0.25%)
Jun 01, 2009	35.45	36.63	35.29	36.39	3,267,630	+1.49(+4.27%)
May 29, 2009	34.48	34.90	34.26	34.90	2,514,950	+0.83(+2.45%)
May 28, 2009	33.85	34.20	33.25	34.07	1,720,274	+0.59(+1.77%)
May 27, 2009	34.19	34.73	33.42	33.47	2,511,971	-0.67(-1.96%)
May 26, 2009	32.88	34.24	32.55	34.14	1,819,293	+0.82(+2.46%)
May 22, 2009	33.44	33.86	33.03	33.32	1,012,515	+0.17(+0.53%)
May 21, 2009	33.54	33.72	32.63	33.15	1,543,209	-0.99(-2.89%)
May 20, 2009	34.33	35.52	33.95	34.13	1,761,427	+0.24(+0.72%)
May 19, 2009	33.30	34.28	33.29	33.89	1,335,202	+0.60(+1.80%)
May 18, 2009	32.31	33.33	32.17	33.29	1,819,792	+1.39(+4.36%)
May 15, 2009	32.14	32.68	31.50	31.90	1,795,308	-0.17(-0.54%)
May 14, 2009	31.25	32.43	31.03	32.08	1,536,620	+0.60(+1.91%)
May 13, 2009	32.62	32.65	31.19	31.48	2,381,126	-1.88(-5.63%)
May 12, 2009	33.41	33.83	32.54	33.35	1,595,805	+0.05(+0.14%)
May 11, 2009	33.43	33.55	32.81	33.31	3,711,000	-0.72(-2.12%)
May 08, 2009	33.57	34.20	33.20	34.03	1,715,315	+1.07(+3.25%)
May 07, 2009	34.64	34.67	32.61	32.96	3,082,717	-1.08(-3.17%)
May 06, 2009	34.13	34.49	33.63	34.04	3,816,563	+0.30(+0.90%)
May 05, 2009	33.85	34.06	33.05	33.73	1,656,518	-0.21(-0.63%)
May 04, 2009	32.44	34.02	32.42	33.95	1,995,059	+1.97(+6.15%)
May 01, 2009	31.34	32.48	31.34	31.98	3,896,647	+0.52(+1.64%)
Apr 30, 2009	31.21	31.95	31.20	31.46	2,840,564	+0.78(+2.55%)
Apr 29, 2009	30.03	31.02	29.87	30.68	2,741,429	+0.93(+3.14%)
Apr 28, 2009	29.59	30.14	29.35	29.74	1,063,256	-0.33(-1.11%)
Apr 27, 2009	30.00	30.51	29.67	30.08	1,656,036	-0.81(-2.63%)
Apr 24, 2009	29.84	30.99	29.69	30.89	3,488,194	+1.33(+4.50%)
Apr 23, 2009	29.68	29.74	29.05	29.56	4,192,532	+0.16(+0.54%)
Apr 22, 2009	28.92	30.43	28.73	29.40	5,187,509	+0.17(+0.60%)
Apr 21, 2009	27.91	29.27	27.87	29.23	3,258,322	+0.80(+2.81%)
Apr 20, 2009	29.57	29.64	28.27	28.43	2,012,493	-1.85(-6.10%)
Apr 17, 2009	30.06	30.28	29.66	30.28	2,864,256	+0.18(+0.61%)
Apr 16, 2009	30.09	30.34	29.39	30.09	1,733,685	+0.22(+0.74%)
Apr 15, 2009	29.36	29.91	29.15	29.87	1,888,216	+0.37(+1.26%)
Apr 14, 2009	29.95	30.41	29.48	29.50	1,460,071	-0.61(-2.02%)
Apr 13, 2009	29.34	30.39	29.13	30.11	1,736,814	+0.43(+1.46%)
Apr 09, 2009	29.20	29.72	29.05	29.68	1,470,383	+1.44(+5.08%)
Apr 08, 2009	28.07	28.38	27.58	28.24	1,706,047	+0.36(+1.31%)
Apr 07, 2009	28.28	28.44	27.78	27.88	2,053,175	-1.03(-3.55%)
Apr 06, 2009	28.92	28.96	28.29	28.90	1,817,294	-0.62(-2.11%)
Apr 03, 2009	28.83	29.58	28.69	29.52	1,258,571	+0.52(+1.81%)
Apr 02, 2009	28.84	29.38	28.54	29.00	3,005,575	+1.33(+4.80%)

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.