Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.92	35.08	34.51	34.69	3,298,219	-0.23(-0.65%)
Jun 29, 2009	34.74	35.03	34.57	34.92	3,111,768	+0.13(+0.36%)
Jun 26, 2009	34.68	34.84	34.52	34.79	5,830,042	+0.03(+0.10%)
Jun 25, 2009	34.35	34.81	34.30	34.76	2,701,698	+0.81(+2.39%)
Jun 24, 2009	33.92	34.34	33.80	33.95	4,642,361	+0.28(+0.83%)
Jun 23, 2009	33.83	33.86	33.48	33.67	5,094,533	-0.11(-0.33%)
Jun 22, 2009	34.41	34.41	33.69	33.78	4,769,720	-0.93(-2.68%)
Jun 19, 2009	34.80	35.00	34.54	34.71	5,401,830	+0.22(+0.64%)
Jun 18, 2009	34.45	34.72	34.24	34.49	3,255,917	+0.08(+0.22%)
Jun 17, 2009	34.26	34.66	34.08	34.41	4,486,529	+0.11(+0.32%)
Jun 16, 2009	34.89	34.95	34.24	34.30	3,998,072	-0.51(-1.46%)
Jun 15, 2009	35.16	35.16	34.54	34.81	3,479,757	-0.65(-1.84%)
Jun 12, 2009	35.32	35.54	35.10	35.46	4,073,008	-0.09(-0.26%)
Jun 11, 2009	35.48	35.95	35.48	35.55	3,770,804	+0.02(+0.05%)
Jun 10, 2009	35.75	35.83	34.94	35.54	3,660,869	+0.00(+0.00%)
Jun 09, 2009	35.45	35.69	35.24	35.54	4,153,918	+0.26(+0.74%)
Jun 08, 2009	34.93	35.55	34.76	35.28	3,344,310	-0.21(-0.60%)
Jun 05, 2009	35.62	35.76	35.12	35.49	4,814,398	+0.11(+0.31%)
Jun 04, 2009	35.12	35.39	34.92	35.38	3,860,040	+0.28(+0.80%)
Jun 03, 2009	35.20	35.23	34.69	35.10	4,342,197	-0.41(-1.17%)
Jun 02, 2009	35.34	35.70	35.21	35.51	4,976,624	+0.02(+0.05%)
Jun 01, 2009	34.83	35.51	34.76	35.50	5,753,660	+1.12(+3.27%)
May 29, 2009	33.98	34.37	33.78	34.37	3,927,974	+0.57(+1.68%)
May 28, 2009	33.59	33.94	33.14	33.80	3,934,203	+0.40(+1.19%)
May 27, 2009	33.81	34.09	33.36	33.41	4,200,944	-0.45(-1.32%)
May 26, 2009	32.73	33.97	32.71	33.86	6,745,350	+0.80(+2.43%)
May 22, 2009	33.06	33.37	32.82	33.05	3,144,606	-0.03(-0.08%)
May 21, 2009	33.19	33.31	32.71	33.08	4,007,853	-0.54(-1.61%)
May 20, 2009	33.91	34.34	33.55	33.62	5,228,641	+0.07(+0.20%)
May 19, 2009	33.58	33.95	33.45	33.55	3,533,396	+0.00(+0.00%)
May 18, 2009	32.98	33.64	32.88	33.55	4,308,534	+0.89(+2.72%)
May 15, 2009	32.90	33.20	32.59	32.66	4,523,911	-0.25(-0.75%)
May 14, 2009	32.65	33.15	32.64	32.91	4,847,558	+0.21(+0.65%)
May 13, 2009	33.04	33.09	32.55	32.70	4,992,769	-0.79(-2.35%)
May 12, 2009	33.57	33.77	33.09	33.48	4,341,061	-0.03(-0.10%)
May 11, 2009	33.53	33.80	33.26	33.52	2,930,074	-0.38(-1.12%)
May 08, 2009	33.82	34.06	33.47	33.90	4,523,436	+0.52(+1.57%)
May 07, 2009	34.19	34.30	33.20	33.37	6,034,362	-0.63(-1.86%)
May 06, 2009	34.11	34.11	33.51	34.01	5,660,378	+0.37(+1.11%)
May 05, 2009	33.69	33.80	33.43	33.64	5,064,908	-0.14(-0.40%)
May 04, 2009	33.15	33.82	33.04	33.77	3,741,813	+0.85(+2.57%)
May 01, 2009	32.64	33.01	32.40	32.93	3,164,739	+0.25(+0.78%)
Apr 30, 2009	32.94	33.33	32.51	32.67	4,734,093	+0.10(+0.31%)
Apr 29, 2009	32.29	32.98	32.21	32.57	4,016,669	+0.58(+1.82%)
Apr 28, 2009	31.83	32.30	31.69	31.99	3,309,745	-0.17(-0.53%)
Apr 27, 2009	31.99	32.52	31.90	32.16	4,208,012	-0.19(-0.60%)
Apr 24, 2009	32.03	32.55	31.89	32.35	5,028,231	+0.59(+1.86%)
Apr 23, 2009	31.63	31.82	31.23	31.76	3,650,095	+0.04(+0.13%)
Apr 22, 2009	31.37	32.20	31.29	31.72	4,555,409	+0.10(+0.32%)
Apr 21, 2009	30.98	31.64	30.96	31.61	5,035,864	+0.47(+1.52%)
Apr 20, 2009	31.76	31.78	31.10	31.14	3,574,061	-1.12(-3.46%)
Apr 17, 2009	32.22	32.44	31.97	32.26	5,748,855	+0.05(+0.16%)
Apr 16, 2009	31.73	32.30	31.49	32.21	4,399,204	+0.57(+1.79%)
Apr 15, 2009	31.16	31.64	31.07	31.64	5,546,304	+0.22(+0.70%)
Apr 14, 2009	31.54	31.78	31.27	31.42	4,246,798	-0.38(-1.20%)
Apr 13, 2009	31.65	31.98	31.39	31.80	5,012,584	-0.02(-0.05%)
Apr 09, 2009	31.56	31.85	31.44	31.82	6,103,742	+0.93(+3.01%)
Apr 08, 2009	30.61	31.05	30.50	30.89	4,288,388	+0.52(+1.73%)
Apr 07, 2009	30.73	30.86	30.36	30.36	8,044,618	-0.82(-2.63%)
Apr 06, 2009	31.18	31.28	30.73	31.18	5,163,992	-0.41(-1.31%)
Apr 03, 2009	31.29	31.60	30.96	31.60	5,547,923	+0.57(+1.83%)
Apr 02, 2009	30.90	31.65	30.83	31.03	6,784,224	+0.80(+2.66%)

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.