Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	30.68	30.83	29.52	29.68	9,350,665	-1.06(-3.45%)
Jun 29, 2009	30.90	31.14	30.56	30.74	7,266,627	-0.12(-0.40%)
Jun 26, 2009	31.48	31.49	30.60	30.87	6,741,793	-0.42(-1.35%)
Jun 25, 2009	30.79	31.30	30.69	31.29	7,939,565	+0.77(+2.52%)
Jun 24, 2009	30.50	30.80	30.08	30.52	8,413,901	+0.51(+1.69%)
Jun 23, 2009	29.07	30.14	29.00	30.01	8,669,299	+1.05(+3.64%)
Jun 22, 2009	29.45	29.76	28.91	28.96	9,018,062	-1.46(-4.80%)
Jun 19, 2009	30.40	30.67	29.81	30.42	12,717,877	+0.34(+1.14%)
Jun 18, 2009	30.54	31.09	30.00	30.08	9,168,739	-0.41(-1.36%)
Jun 17, 2009	30.41	30.69	29.82	30.49	7,838,058	+0.07(+0.24%)
Jun 16, 2009	30.58	30.96	30.07	30.42	8,250,349	+0.22(+0.72%)
Jun 15, 2009	30.79	30.82	30.06	30.20	9,030,017	-0.82(-2.65%)
Jun 12, 2009	31.38	31.49	30.61	31.02	8,635,944	-1.02(-3.17%)
Jun 11, 2009	31.92	32.60	31.72	32.04	9,266,151	-0.25(-0.76%)
Jun 10, 2009	32.94	33.13	31.82	32.28	9,355,697	-0.32(-0.98%)
Jun 09, 2009	32.76	33.05	32.15	32.60	7,349,107	+0.17(+0.52%)
Jun 08, 2009	31.84	32.57	31.54	32.44	8,937,747	-0.13(-0.40%)
Jun 05, 2009	33.44	33.64	32.27	32.57	12,712,285	-1.89(-5.48%)
Jun 04, 2009	34.08	34.75	33.84	34.45	8,393,809	+0.74(+2.20%)
Jun 03, 2009	34.82	35.00	33.17	33.71	11,879,845	-1.53(-4.33%)
Jun 02, 2009	34.88	35.45	34.35	35.24	12,609,963	+0.38(+1.10%)
Jun 01, 2009	35.50	36.20	34.70	34.85	13,665,137	-0.64(-1.80%)
May 29, 2009	35.15	35.72	34.83	35.49	11,799,844	+1.10(+3.21%)
May 28, 2009	33.63	34.88	33.63	34.39	9,066,644	+1.07(+3.23%)
May 27, 2009	34.24	34.75	33.27	33.31	9,970,064	-0.96(-2.80%)
May 26, 2009	33.26	34.44	32.89	34.27	10,559,782	+0.11(+0.32%)
May 22, 2009	34.18	34.56	33.86	34.16	9,377,787	+0.31(+0.90%)
May 21, 2009	32.99	33.95	32.11	33.86	12,922,292	+0.78(+2.35%)
May 20, 2009	32.00	33.57	32.00	33.08	10,074,580	+1.44(+4.54%)
May 19, 2009	30.93	32.10	30.61	31.64	7,765,655	+0.86(+2.78%)
May 18, 2009	31.22	31.23	30.22	30.79	8,444,528	-0.18(-0.59%)
May 15, 2009	31.68	32.00	30.62	30.97	9,081,540	-0.75(-2.36%)
May 14, 2009	31.10	31.91	30.45	31.72	8,834,416	+0.52(+1.65%)
May 13, 2009	31.61	32.50	30.96	31.20	9,496,789	-0.99(-3.07%)
May 12, 2009	31.42	32.49	31.30	32.19	9,771,317	+1.17(+3.77%)
May 11, 2009	31.53	31.61	30.32	31.02	7,339,107	-0.78(-2.44%)
May 08, 2009	31.07	31.90	30.71	31.80	8,159,067	+0.89(+2.89%)
May 07, 2009	31.33	32.07	30.72	30.90	9,877,428	-0.09(-0.28%)
May 06, 2009	30.37	31.09	30.13	30.99	8,371,509	+1.11(+3.72%)
May 05, 2009	30.05	30.32	29.49	29.88	7,189,823	+0.63(+2.16%)
May 04, 2009	29.66	29.77	29.25	29.25	7,991,935	+1.12(+3.98%)
May 01, 2009	29.07	29.07	27.85	28.13	8,309,153	-1.10(-3.75%)
Apr 30, 2009	28.95	29.31	28.34	29.23	9,440,883	-0.34(-1.15%)
Apr 29, 2009	29.84	29.89	29.06	29.57	5,625,156	+0.50(+1.72%)
Apr 28, 2009	29.43	29.80	28.90	29.07	7,414,726	-1.21(-3.98%)
Apr 27, 2009	29.67	30.54	29.39	30.27	10,731,743	+0.28(+0.94%)
Apr 24, 2009	28.54	30.11	28.36	29.99	11,178,890	+1.86(+6.61%)
Apr 23, 2009	27.91	28.76	27.53	28.13	11,121,216	+0.26(+0.94%)
Apr 22, 2009	28.14	28.53	27.72	27.87	9,383,808	-0.37(-1.31%)
Apr 21, 2009	28.99	29.05	27.60	28.24	8,223,784	-0.13(-0.46%)
Apr 20, 2009	28.16	29.05	27.96	28.37	11,379,998	+0.67(+2.41%)
Apr 17, 2009	28.91	29.04	27.26	27.70	13,509,274	-1.21(-4.17%)
Apr 16, 2009	30.39	30.61	28.74	28.91	9,971,694	-1.82(-5.91%)
Apr 15, 2009	30.41	31.03	30.16	30.72	7,425,958	+0.33(+1.08%)
Apr 14, 2009	30.57	31.11	30.37	30.39	7,877,005	-0.17(-0.55%)
Apr 13, 2009	31.02	31.16	30.14	30.56	7,216,187	+0.22(+0.72%)
Apr 09, 2009	30.50	30.84	30.14	30.34	6,228,237	-0.09(-0.29%)
Apr 08, 2009	31.46	31.46	29.92	30.43	7,656,734	-0.52(-1.69%)
Apr 07, 2009	31.48	31.73	30.79	30.95	8,853,647	-0.13(-0.42%)
Apr 06, 2009	30.98	31.19	29.82	31.08	12,318,568	-0.79(-2.48%)
Apr 03, 2009	33.54	33.93	31.39	31.88	13,433,669	-1.71(-5.08%)
Apr 02, 2009	33.79	33.79	32.80	33.58	13,867,705	-0.84(-2.45%)

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.