Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.58	39.14	38.52	38.71	10,893,899	+0.18(+0.45%)
Jun 29, 2009	38.50	38.61	38.11	38.53	9,864,644	+0.15(+0.40%)
Jun 26, 2009	38.64	38.65	38.21	38.38	12,172,249	-0.31(-0.80%)
Jun 25, 2009	38.30	38.85	38.14	38.69	11,646,684	+0.78(+2.06%)
Jun 24, 2009	38.42	38.44	37.73	37.90	10,838,930	-0.31(-0.81%)
Jun 23, 2009	38.74	38.79	38.13	38.21	10,886,046	-0.30(-0.77%)
Jun 22, 2009	38.91	39.06	38.46	38.51	11,364,132	-0.65(-1.67%)
Jun 19, 2009	39.33	39.61	39.05	39.16	14,266,921	+0.01(+0.02%)
Jun 18, 2009	38.75	39.60	38.52	39.16	10,314,344	+0.53(+1.38%)
Jun 17, 2009	38.52	39.13	38.52	38.63	10,718,829	+0.20(+0.53%)
Jun 16, 2009	38.90	38.99	38.26	38.42	12,943,125	-0.48(-1.23%)
Jun 15, 2009	39.12	39.15	38.54	38.90	11,196,427	-0.39(-0.99%)
Jun 12, 2009	38.86	39.37	38.71	39.29	10,490,806	+0.46(+1.20%)
Jun 11, 2009	39.26	39.53	38.80	38.83	13,848,711	-0.46(-1.18%)
Jun 10, 2009	40.13	40.14	38.96	39.29	14,852,554	-0.48(-1.22%)
Jun 09, 2009	39.74	40.09	39.55	39.78	11,803,907	+0.24(+0.61%)
Jun 08, 2009	39.39	39.84	39.06	39.53	21,917,072	-0.77(-1.92%)
Jun 05, 2009	40.67	40.73	39.96	40.31	15,277,312	-0.25(-0.61%)
Jun 04, 2009	40.83	40.83	40.26	40.56	15,204,829	-0.50(-1.23%)
Jun 03, 2009	40.30	41.08	40.23	41.06	15,483,385	+0.41(+1.01%)
Jun 02, 2009	40.11	40.91	40.05	40.65	13,860,716	+0.36(+0.89%)
Jun 01, 2009	39.84	40.39	39.67	40.30	11,505,198	+0.58(+1.46%)
May 29, 2009	39.24	39.74	38.85	39.72	11,971,701	+0.58(+1.48%)
May 28, 2009	38.98	39.45	38.65	39.14	12,480,026	+0.21(+0.54%)
May 27, 2009	39.51	39.69	38.89	38.93	15,498,908	-0.69(-1.73%)
May 26, 2009	38.36	39.67	38.23	39.62	18,204,070	+1.19(+3.08%)
May 22, 2009	37.65	38.84	37.49	38.43	15,933,060	+0.94(+2.50%)
May 21, 2009	37.49	37.87	37.18	37.49	15,245,844	-0.38(-1.00%)
May 20, 2009	37.15	38.37	37.05	37.87	22,646,082	+1.60(+4.42%)
May 19, 2009	36.59	36.67	36.16	36.27	9,400,003	-0.22(-0.61%)
May 18, 2009	36.03	36.54	35.71	36.49	12,254,670	+0.50(+1.38%)
May 15, 2009	36.00	36.72	35.71	35.99	12,280,041	-0.07(-0.21%)
May 14, 2009	35.93	36.44	35.84	36.07	12,216,010	+0.05(+0.15%)
May 13, 2009	36.03	36.30	35.78	36.01	12,872,871	-0.32(-0.89%)
May 12, 2009	36.85	36.90	35.85	36.34	12,575,702	-0.29(-0.79%)
May 11, 2009	36.92	36.92	36.38	36.63	14,354,727	-0.35(-0.95%)
May 08, 2009	37.10	37.33	36.70	36.98	20,265,042	+1.17(+3.27%)
May 07, 2009	36.37	36.61	35.64	35.80	16,675,567	-0.34(-0.95%)
May 06, 2009	36.05	36.76	35.95	36.15	18,312,564	+0.36(+1.00%)
May 05, 2009	35.68	36.12	35.66	35.79	18,390,648	+0.26(+0.74%)
May 04, 2009	35.61	36.34	35.35	35.53	19,291,816	+0.25(+0.71%)
May 01, 2009	35.82	35.82	34.85	35.28	16,583,389	-0.60(-1.67%)
Apr 30, 2009	36.83	37.19	35.75	35.88	16,571,155	-0.75(-2.06%)
Apr 29, 2009	37.09	37.15	36.49	36.63	13,201,306	-0.08(-0.22%)
Apr 28, 2009	36.39	37.25	36.36	36.71	11,047,427	+0.03(+0.07%)
Apr 27, 2009	36.29	36.96	36.20	36.69	12,098,776	+0.12(+0.33%)
Apr 24, 2009	37.14	37.33	36.39	36.57	14,767,623	-0.67(-1.79%)
Apr 23, 2009	36.86	37.37	36.36	37.23	14,670,831	+0.71(+1.94%)
Apr 22, 2009	37.55	38.05	36.49	36.52	18,863,906	-0.88(-2.36%)
Apr 21, 2009	37.40	37.80	37.00	37.41	13,257,511	+0.15(+0.42%)
Apr 20, 2009	37.37	37.56	37.12	37.25	10,667,047	-0.51(-1.36%)
Apr 17, 2009	37.09	37.98	36.90	37.76	17,359,894	+0.94(+2.54%)
Apr 16, 2009	36.46	36.93	36.22	36.83	12,719,273	+0.51(+1.39%)
Apr 15, 2009	36.39	36.47	35.70	36.32	18,091,340	-0.59(-1.59%)
Apr 14, 2009	37.57	37.64	36.71	36.91	12,775,276	-0.87(-2.30%)
Apr 13, 2009	37.93	38.15	37.64	37.78	8,178,630	-0.38(-0.99%)
Apr 09, 2009	37.90	38.56	37.81	38.15	10,830,636	+0.75(+2.00%)
Apr 08, 2009	37.34	37.59	37.06	37.41	8,652,928	+0.11(+0.29%)
Apr 07, 2009	37.46	37.55	36.76	37.30	10,588,446	-0.36(-0.97%)
Apr 06, 2009	38.02	38.11	37.43	37.66	9,646,682	-0.47(-1.24%)
Apr 03, 2009	37.84	38.13	37.41	38.13	10,657,918	+0.20(+0.51%)
Apr 02, 2009	37.66	38.42	37.45	37.94	13,066,995	+0.75(+2.01%)

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.