Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.49	34.65	34.08	34.26	3,339,712	-0.23(-0.65%)
Jun 29, 2009	34.31	34.60	34.14	34.49	3,150,915	+0.13(+0.36%)
Jun 26, 2009	34.24	34.41	34.09	34.36	5,903,386	+0.03(+0.10%)
Jun 25, 2009	33.93	34.38	33.87	34.33	2,735,687	+0.80(+2.39%)
Jun 24, 2009	33.50	33.91	33.38	33.53	4,700,764	+0.28(+0.83%)
Jun 23, 2009	33.41	33.44	33.06	33.25	5,158,624	-0.11(-0.33%)
Jun 22, 2009	33.99	33.99	33.27	33.36	4,829,725	-0.92(-2.68%)
Jun 19, 2009	34.37	34.56	34.11	34.28	5,469,787	+0.22(+0.64%)
Jun 18, 2009	34.02	34.29	33.81	34.06	3,296,878	+0.08(+0.22%)
Jun 17, 2009	33.84	34.23	33.65	33.99	4,542,971	+0.11(+0.32%)
Jun 16, 2009	34.45	34.51	33.81	33.88	4,048,370	-0.50(-1.46%)
Jun 15, 2009	34.72	34.72	34.12	34.38	3,523,534	-0.64(-1.84%)
Jun 12, 2009	34.88	35.10	34.66	35.02	4,124,248	-0.09(-0.26%)
Jun 11, 2009	35.04	35.51	35.04	35.11	3,818,242	+0.02(+0.05%)
Jun 10, 2009	35.31	35.38	34.50	35.10	3,706,925	+0.00(+0.00%)
Jun 09, 2009	35.00	35.25	34.80	35.10	4,206,176	+0.26(+0.74%)
Jun 08, 2009	34.50	35.10	34.33	34.84	3,386,383	-0.21(-0.60%)
Jun 05, 2009	35.18	35.31	34.68	35.05	4,874,965	+0.11(+0.31%)
Jun 04, 2009	34.69	34.95	34.49	34.94	3,908,601	+0.28(+0.79%)
Jun 03, 2009	34.76	34.79	34.26	34.66	4,396,824	-0.41(-1.17%)
Jun 02, 2009	34.90	35.26	34.77	35.07	5,039,232	+0.02(+0.05%)
Jun 01, 2009	34.40	35.07	34.33	35.05	5,826,043	+1.11(+3.27%)
May 29, 2009	33.56	33.94	33.36	33.94	3,977,389	+0.56(+1.68%)
May 28, 2009	33.18	33.52	32.73	33.38	3,983,697	+0.39(+1.19%)
May 27, 2009	33.39	33.67	32.94	32.99	4,253,793	-0.44(-1.32%)
May 26, 2009	32.32	33.55	32.31	33.43	6,830,209	+0.79(+2.43%)
May 22, 2009	32.65	32.95	32.41	32.64	3,184,166	-0.03(-0.08%)
May 21, 2009	32.78	32.90	32.30	32.67	4,058,273	-0.53(-1.61%)
May 20, 2009	33.48	33.91	33.13	33.20	5,294,420	+0.07(+0.20%)
May 19, 2009	33.16	33.53	33.03	33.13	3,577,848	+0.00(+0.00%)
May 18, 2009	32.57	33.22	32.47	33.13	4,362,737	+0.88(+2.72%)
May 15, 2009	32.49	32.79	32.18	32.26	4,580,823	-0.24(-0.74%)
May 14, 2009	32.25	32.74	32.23	32.50	4,908,542	+0.21(+0.65%)
May 13, 2009	32.63	32.67	32.15	32.29	5,055,580	-0.78(-2.35%)
May 12, 2009	33.15	33.35	32.67	33.07	4,395,673	-0.03(-0.10%)
May 11, 2009	33.11	33.38	32.85	33.10	2,966,935	-0.38(-1.12%)
May 08, 2009	33.40	33.64	33.05	33.48	4,580,343	+0.52(+1.57%)
May 07, 2009	33.76	33.87	32.78	32.96	6,110,276	-0.63(-1.86%)
May 06, 2009	33.69	33.69	33.09	33.59	5,731,587	+0.37(+1.11%)
May 05, 2009	33.28	33.38	33.02	33.22	5,128,627	-0.13(-0.40%)
May 04, 2009	32.73	33.40	32.62	33.35	3,788,886	+0.84(+2.57%)
May 01, 2009	32.23	32.60	32.00	32.52	3,204,552	+0.25(+0.78%)
Apr 30, 2009	32.53	32.92	32.11	32.27	4,793,650	+0.10(+0.31%)
Apr 29, 2009	31.89	32.57	31.81	32.17	4,067,200	+0.58(+1.82%)
Apr 28, 2009	31.44	31.90	31.30	31.59	3,351,383	-0.17(-0.53%)
Apr 27, 2009	31.59	32.12	31.51	31.76	4,260,951	-0.19(-0.60%)
Apr 24, 2009	31.63	32.15	31.50	31.95	5,091,488	+0.58(+1.86%)
Apr 23, 2009	31.24	31.42	30.84	31.36	3,696,015	+0.04(+0.13%)
Apr 22, 2009	30.98	31.80	30.90	31.32	4,612,718	+0.10(+0.32%)
Apr 21, 2009	30.60	31.25	30.57	31.22	5,099,217	+0.47(+1.52%)
Apr 20, 2009	31.36	31.39	30.71	30.75	3,619,024	-1.10(-3.46%)
Apr 17, 2009	31.82	32.03	31.57	31.86	5,821,178	+0.05(+0.16%)
Apr 16, 2009	31.34	31.90	31.10	31.81	4,454,547	+0.56(+1.79%)
Apr 15, 2009	30.77	31.25	30.69	31.25	5,616,079	+0.22(+0.70%)
Apr 14, 2009	31.15	31.39	30.88	31.03	4,300,225	-0.38(-1.20%)
Apr 13, 2009	31.26	31.58	31.00	31.41	5,075,645	-0.02(-0.05%)
Apr 09, 2009	31.17	31.46	31.05	31.42	6,180,530	+0.92(+3.01%)
Apr 08, 2009	30.23	30.67	30.12	30.50	4,342,338	+0.52(+1.73%)
Apr 07, 2009	30.35	30.48	29.99	29.99	8,145,823	-0.81(-2.63%)
Apr 06, 2009	30.79	30.89	30.35	30.80	5,228,957	-0.41(-1.31%)
Apr 03, 2009	30.90	31.21	30.58	31.21	5,617,718	+0.56(+1.83%)
Apr 02, 2009	30.52	31.26	30.45	30.65	6,869,573	+0.79(+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.