Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.02	39.17	38.45	38.76	4,862,273	-0.22(-0.57%)
Jun 29, 2009	38.78	39.07	38.56	38.98	3,454,862	+0.36(+0.93%)
Jun 26, 2009	38.58	38.84	38.42	38.62	3,733,883	-0.12(-0.32%)
Jun 25, 2009	38.19	38.77	38.14	38.74	5,211,404	+0.86(+2.26%)
Jun 24, 2009	37.90	38.31	37.70	37.89	5,869,352	+0.28(+0.75%)
Jun 23, 2009	37.65	37.80	37.36	37.60	6,707,795	+0.05(+0.14%)
Jun 22, 2009	38.32	38.35	37.54	37.55	4,498,711	-1.15(-2.98%)
Jun 19, 2009	38.93	39.01	38.52	38.71	3,421,712	+0.14(+0.36%)
Jun 18, 2009	38.40	38.77	38.17	38.57	3,878,101	+0.22(+0.58%)
Jun 17, 2009	38.37	38.64	38.01	38.35	4,169,651	-0.02(-0.06%)
Jun 16, 2009	39.04	39.10	38.33	38.37	4,114,441	-0.57(-1.45%)
Jun 15, 2009	39.35	39.39	38.71	38.94	3,847,885	-0.94(-2.36%)
Jun 12, 2009	39.57	39.89	39.38	39.88	3,513,700	+0.08(+0.21%)
Jun 11, 2009	39.66	40.27	39.64	39.79	4,945,328	+0.25(+0.64%)
Jun 10, 2009	40.01	40.05	39.08	39.54	6,333,596	-0.14(-0.35%)
Jun 09, 2009	39.64	39.88	39.41	39.68	4,150,711	+0.21(+0.52%)
Jun 08, 2009	39.23	39.82	38.96	39.47	5,309,232	-0.13(-0.33%)
Jun 05, 2009	40.05	40.10	39.30	39.60	5,651,436	-0.05(-0.13%)
Jun 04, 2009	39.39	39.66	39.09	39.66	3,768,635	+0.40(+1.01%)
Jun 03, 2009	39.80	39.46	38.86	39.26	3,860,950	-0.54(-1.36%)
Jun 02, 2009	39.56	39.98	39.48	39.80	4,493,145	+0.05(+0.12%)
Jun 01, 2009	39.23	39.88	39.13	39.75	3,733,327	+1.03(+2.65%)
May 29, 2009	38.29	38.87	37.99	38.73	5,492,351	+0.64(+1.69%)
May 28, 2009	37.89	38.23	37.31	38.09	5,113,989	+0.51(+1.36%)
May 27, 2009	38.27	38.43	37.52	37.57	6,668,509	-0.67(-1.76%)
May 26, 2009	36.99	38.33	36.97	38.25	6,123,096	+1.00(+2.69%)
May 22, 2009	37.47	37.67	37.13	37.24	5,179,925	-0.11(-0.31%)
May 21, 2009	37.46	37.61	36.95	37.36	5,150,157	-0.58(-1.53%)
May 20, 2009	38.48	38.87	37.86	37.94	10,527,323	-0.20(-0.52%)
May 19, 2009	38.14	38.48	37.99	38.14	4,490,917	-0.03(-0.08%)
May 18, 2009	37.44	38.19	37.35	38.17	5,506,630	+1.13(+3.06%)
May 15, 2009	37.35	37.61	36.83	37.04	6,031,871	-0.33(-0.88%)
May 14, 2009	37.06	37.64	36.95	37.37	5,413,162	+0.29(+0.78%)
May 13, 2009	37.49	37.60	36.98	37.08	8,070,736	-1.07(-2.81%)
May 12, 2009	38.35	38.45	37.57	38.15	7,491,730	-0.01(-0.02%)
May 11, 2009	38.39	38.55	38.09	38.16	6,073,215	-0.79(-2.02%)
May 08, 2009	38.49	39.00	38.23	38.94	9,723,931	+0.98(+2.58%)
May 07, 2009	38.96	39.02	37.77	37.96	10,120,158	-0.57(-1.47%)
May 06, 2009	38.42	38.61	37.93	38.53	7,889,856	+0.57(+1.51%)
May 05, 2009	37.97	38.12	37.67	37.96	7,487,586	-0.14(-0.36%)
May 04, 2009	37.10	38.10	37.04	38.09	6,398,657	+1.31(+3.56%)
May 01, 2009	36.64	36.95	36.33	36.79	4,482,070	+0.21(+0.56%)
Apr 30, 2009	37.08	37.30	36.44	36.58	7,679,795	+0.01(+0.02%)
Apr 29, 2009	36.19	36.98	36.11	36.57	7,720,084	+0.73(+2.05%)
Apr 28, 2009	35.55	36.22	35.48	35.84	7,351,966	-0.11(-0.30%)
Apr 27, 2009	35.85	36.40	35.78	35.94	9,268,952	-0.30(-0.82%)
Apr 24, 2009	35.94	36.52	35.81	36.24	8,323,370	+0.58(+1.63%)
Apr 23, 2009	35.46	35.70	34.98	35.66	7,960,047	+0.32(+0.91%)
Apr 22, 2009	35.19	36.12	35.14	35.34	8,369,462	-0.19(-0.54%)
Apr 21, 2009	34.57	35.57	34.57	35.53	8,296,333	+0.65(+1.86%)
Apr 20, 2009	35.75	35.80	34.83	34.88	8,485,356	-1.55(-4.24%)
Apr 17, 2009	36.28	36.63	36.00	36.43	6,845,852	+0.26(+0.72%)
Apr 16, 2009	35.88	36.43	35.43	36.17	7,160,927	+0.56(+1.57%)
Apr 15, 2009	35.02	35.65	34.91	35.61	7,037,960	+0.36(+1.02%)
Apr 14, 2009	35.49	35.84	35.13	35.25	6,653,563	-0.58(-1.62%)
Apr 13, 2009	35.45	36.13	35.32	35.83	6,630,643	-0.04(-0.11%)
Apr 09, 2009	35.33	35.87	35.21	35.87	7,801,057	+1.44(+4.18%)
Apr 08, 2009	34.25	34.59	34.04	34.43	6,150,965	+0.38(+1.12%)
Apr 07, 2009	34.33	34.51	34.02	34.05	6,598,336	-0.84(-2.41%)
Apr 06, 2009	34.79	35.00	34.38	34.89	4,559,935	-0.34(-0.98%)
Apr 03, 2009	34.82	35.23	34.51	35.23	6,375,980	+0.46(+1.32%)
Apr 02, 2009	34.68	35.28	34.52	34.77	12,391,365	+0.95(+2.80%)

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.