Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.18	37.47	36.50	36.86	1,980,079	-0.34(-0.91%)
Jun 29, 2009	36.66	37.57	36.15	37.20	1,935,662	+0.54(+1.48%)
Jun 26, 2009	36.51	36.83	36.19	36.66	1,690,354	-0.09(-0.25%)
Jun 25, 2009	36.24	36.85	35.13	36.75	1,922,014	+1.29(+3.63%)
Jun 24, 2009	35.37	36.37	35.24	35.46	2,229,900	+0.31(+0.88%)
Jun 23, 2009	34.92	35.59	34.77	35.15	1,540,854	+0.23(+0.67%)
Jun 22, 2009	35.37	35.43	34.45	34.92	3,240,809	-0.75(-2.10%)
Jun 19, 2009	35.96	36.10	35.34	35.67	2,276,454	+0.20(+0.56%)
Jun 18, 2009	35.16	35.75	34.67	35.47	1,397,786	+0.31(+0.88%)
Jun 17, 2009	35.20	35.41	34.71	35.16	2,721,344	-0.01(-0.04%)
Jun 16, 2009	36.37	36.60	35.10	35.18	2,185,626	-0.92(-2.55%)
Jun 15, 2009	36.76	36.89	35.71	36.09	1,797,134	-0.96(-2.59%)
Jun 12, 2009	37.79	37.88	36.51	37.06	2,638,555	-0.99(-2.60%)
Jun 11, 2009	37.90	38.44	37.61	38.05	1,640,150	-0.05(-0.13%)
Jun 10, 2009	38.28	38.31	37.32	38.09	2,272,001	+0.06(+0.17%)
Jun 09, 2009	37.47	38.19	37.37	38.03	2,227,552	+0.64(+1.70%)
Jun 08, 2009	36.99	37.73	36.50	37.39	2,567,724	+0.28(+0.76%)
Jun 05, 2009	37.48	37.54	36.64	37.11	2,164,598	+0.22(+0.59%)
Jun 04, 2009	37.13	37.13	36.49	36.89	2,220,082	-0.26(-0.70%)
Jun 03, 2009	37.53	37.75	36.84	37.15	2,318,660	-0.51(-1.35%)
Jun 02, 2009	36.99	38.30	36.99	37.66	2,647,113	+0.38(+1.02%)
Jun 01, 2009	36.35	37.65	36.19	37.28	2,993,760	+1.52(+4.25%)
May 29, 2009	35.66	36.19	35.17	35.76	5,839,256	+0.52(+1.48%)
May 28, 2009	35.24	35.43	34.48	35.24	3,260,778	+0.60(+1.73%)
May 27, 2009	35.59	37.64	34.59	34.64	3,616,596	-1.21(-3.38%)
May 26, 2009	33.71	35.85	33.64	35.85	3,519,612	+1.66(+4.86%)
May 22, 2009	34.43	34.76	33.93	34.19	2,261,119	-0.11(-0.33%)
May 21, 2009	35.95	35.95	33.93	34.31	3,805,084	-1.50(-4.19%)
May 20, 2009	36.27	36.99	35.67	35.81	3,150,355	-0.46(-1.28%)
May 19, 2009	36.36	36.83	36.20	36.27	2,045,795	-0.34(-0.92%)
May 18, 2009	35.79	36.61	35.58	36.61	2,329,107	+0.91(+2.54%)
May 15, 2009	35.62	36.66	35.36	35.70	3,252,203	-0.06(-0.18%)
May 14, 2009	35.89	36.26	35.31	35.76	2,310,624	+0.39(+1.11%)
May 13, 2009	36.14	36.33	35.17	35.37	2,591,960	-1.19(-3.25%)
May 12, 2009	37.02	37.46	35.96	36.56	2,972,996	-0.19(-0.52%)
May 11, 2009	36.55	37.00	35.58	36.75	2,496,484	-0.20(-0.55%)
May 08, 2009	38.24	38.27	36.67	36.95	2,962,810	-0.61(-1.61%)
May 07, 2009	38.81	38.88	37.15	37.56	2,900,387	-1.20(-3.09%)
May 06, 2009	38.62	38.88	37.80	38.75	2,273,546	+0.14(+0.36%)
May 05, 2009	38.27	38.67	37.75	38.61	2,526,304	+0.07(+0.18%)
May 04, 2009	38.53	38.70	37.16	38.54	2,595,730	+1.38(+3.71%)
May 01, 2009	37.26	37.64	36.66	37.16	1,612,200	-0.25(-0.66%)
Apr 30, 2009	37.41	38.38	36.79	37.41	2,780,152	+0.12(+0.32%)
Apr 29, 2009	36.67	37.67	36.67	37.29	2,355,668	+0.71(+1.94%)
Apr 28, 2009	35.97	36.99	35.79	36.58	2,298,803	+0.21(+0.58%)
Apr 27, 2009	37.18	37.18	36.33	36.37	3,031,210	-1.18(-3.13%)
Apr 24, 2009	37.73	38.00	37.23	37.54	2,773,287	+0.06(+0.15%)
Apr 23, 2009	36.59	37.64	36.39	37.49	3,432,554	+0.39(+1.06%)
Apr 22, 2009	35.94	38.16	35.81	37.09	7,312,523	+2.55(+7.37%)
Apr 21, 2009	33.91	34.64	33.53	34.55	3,674,525	+0.76(+2.25%)
Apr 20, 2009	34.84	34.84	33.53	33.79	2,999,225	-1.20(-3.42%)
Apr 17, 2009	34.89	35.19	34.16	34.98	2,913,184	+0.11(+0.30%)
Apr 16, 2009	34.13	35.05	33.60	34.88	3,053,039	+0.85(+2.50%)
Apr 15, 2009	33.43	34.10	33.39	34.03	2,526,475	+0.56(+1.66%)
Apr 14, 2009	32.98	33.72	32.62	33.47	2,534,266	+0.39(+1.19%)
Apr 13, 2009	33.36	33.63	32.62	33.08	2,762,303	-0.88(-2.59%)
Apr 09, 2009	32.84	34.37	32.84	33.95	3,615,549	+1.56(+4.82%)
Apr 08, 2009	31.97	32.40	31.53	32.39	2,352,045	+0.65(+2.06%)
Apr 07, 2009	32.83	32.98	31.59	31.74	3,629,877	-1.59(-4.77%)
Apr 06, 2009	33.78	33.78	32.61	33.33	2,829,080	-0.68(-1.99%)
Apr 03, 2009	34.35	34.35	33.36	34.00	2,095,834	+0.16(+0.48%)
Apr 02, 2009	32.35	34.68	32.10	33.84	4,546,902	+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.