Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.88	39.95	38.76	38.93	3,432,272	-0.86(-2.17%)
Jun 29, 2009	38.75	39.96	38.58	39.79	4,257,649	+1.08(+2.78%)
Jun 26, 2009	38.92	39.07	38.46	38.71	6,330,925	-0.25(-0.64%)
Jun 25, 2009	38.54	39.21	38.51	38.97	3,597,130	+0.89(+2.35%)
Jun 24, 2009	39.21	39.41	37.92	38.07	3,801,188	-1.01(-2.59%)
Jun 23, 2009	39.84	39.99	38.93	39.08	3,405,468	-1.02(-2.54%)
Jun 22, 2009	40.78	40.78	39.96	40.10	3,853,232	-0.90(-2.20%)
Jun 19, 2009	40.86	41.44	40.63	41.00	4,601,882	+0.37(+0.91%)
Jun 18, 2009	40.30	40.86	40.09	40.63	2,358,863	+0.41(+1.02%)
Jun 17, 2009	40.01	40.52	39.79	40.22	2,086,155	+0.11(+0.28%)
Jun 16, 2009	40.67	40.82	40.07	40.11	2,650,944	-0.72(-1.75%)
Jun 15, 2009	41.22	41.27	40.19	40.83	2,739,309	-0.89(-2.13%)
Jun 12, 2009	41.30	41.90	40.93	41.72	2,200,052	+0.33(+0.79%)
Jun 11, 2009	41.17	42.05	41.17	41.39	2,898,433	+0.17(+0.42%)
Jun 10, 2009	41.74	41.92	40.36	41.21	2,915,697	-0.15(-0.35%)
Jun 09, 2009	42.16	42.34	41.18	41.36	4,036,823	-0.84(-2.00%)
Jun 08, 2009	41.79	42.62	41.58	42.21	3,274,834	+0.01(+0.02%)
Jun 05, 2009	41.46	42.67	41.46	42.20	3,966,656	+0.94(+2.28%)
Jun 04, 2009	40.76	41.35	40.47	41.26	2,905,428	+0.36(+0.87%)
Jun 03, 2009	41.74	41.86	40.49	40.90	3,296,197	-0.97(-2.32%)
Jun 02, 2009	41.38	42.09	41.30	41.87	3,031,959	+0.47(+1.13%)
Jun 01, 2009	39.99	41.50	39.98	41.40	2,959,750	+1.68(+4.24%)
May 29, 2009	39.80	40.10	39.03	39.72	3,383,440	-0.10(-0.25%)
May 28, 2009	39.25	40.02	38.55	39.82	3,356,937	+0.92(+2.37%)
May 27, 2009	39.35	39.75	38.88	38.90	3,211,479	-0.38(-0.98%)
May 26, 2009	38.72	39.69	38.57	39.28	6,595,016	+0.40(+1.02%)
May 22, 2009	38.95	39.37	38.50	38.88	2,621,546	+0.00(+0.00%)
May 21, 2009	39.57	39.57	38.34	38.88	3,151,653	-1.03(-2.57%)
May 20, 2009	39.90	40.45	39.73	39.91	3,643,310	+0.21(+0.53%)
May 19, 2009	38.81	40.01	38.78	39.70	4,201,097	+0.98(+2.54%)
May 18, 2009	38.36	38.75	37.82	38.71	4,723,341	+0.31(+0.82%)
May 15, 2009	38.98	39.27	38.21	38.40	4,997,866	-0.58(-1.49%)
May 14, 2009	38.61	39.14	38.40	38.98	4,448,066	+0.38(+0.98%)
May 13, 2009	38.44	38.65	37.35	38.60	4,988,310	+0.00(+0.00%)
May 12, 2009	38.00	38.77	37.47	38.60	3,528,973	+0.82(+2.16%)
May 11, 2009	38.48	38.95	37.74	37.79	3,634,732	-1.22(-3.13%)
May 08, 2009	37.88	39.05	37.60	39.01	4,691,293	+1.55(+4.14%)
May 07, 2009	38.07	38.28	37.13	37.46	4,745,086	-0.40(-1.07%)
May 06, 2009	37.54	37.92	37.16	37.86	3,082,676	+0.43(+1.16%)
May 05, 2009	37.67	37.80	37.03	37.43	3,083,565	-0.27(-0.70%)
May 04, 2009	36.52	37.76	36.52	37.70	4,154,452	+1.13(+3.09%)
May 01, 2009	36.31	36.84	35.78	36.56	4,732,459	+0.50(+1.37%)
Apr 30, 2009	37.35	37.56	35.94	36.07	6,650,007	-1.17(-3.13%)
Apr 29, 2009	36.85	37.93	36.31	37.23	6,032,813	+1.91(+5.39%)
Apr 28, 2009	35.38	35.69	34.90	35.33	3,581,699	-0.47(-1.31%)
Apr 27, 2009	34.78	36.73	34.50	35.80	5,798,330	+1.47(+4.27%)
Apr 24, 2009	34.77	34.77	33.86	34.33	4,830,200	-0.22(-0.65%)
Apr 23, 2009	33.86	34.55	33.23	34.55	6,646,419	+0.89(+2.63%)
Apr 22, 2009	32.73	34.38	32.73	33.67	5,874,534	+1.24(+3.83%)
Apr 21, 2009	31.59	32.52	31.45	32.43	6,054,882	+0.75(+2.38%)
Apr 20, 2009	32.11	32.11	31.29	31.67	5,076,333	-0.82(-2.53%)
Apr 17, 2009	31.94	32.67	31.64	32.49	5,840,040	+0.70(+2.22%)
Apr 16, 2009	31.15	31.96	30.74	31.79	4,497,897	+0.87(+2.80%)
Apr 15, 2009	30.59	30.99	30.28	30.92	3,295,263	+0.26(+0.84%)
Apr 14, 2009	30.51	30.83	30.09	30.67	3,801,956	-0.06(-0.18%)
Apr 13, 2009	31.08	31.19	30.45	30.72	4,152,598	-0.65(-2.07%)
Apr 09, 2009	31.30	31.48	30.97	31.37	5,132,213	+0.66(+2.14%)
Apr 08, 2009	30.44	30.82	30.22	30.71	3,832,549	+0.31(+1.03%)
Apr 07, 2009	31.39	31.96	30.15	30.40	6,182,897	-1.14(-3.61%)
Apr 06, 2009	29.57	31.78	29.28	31.54	8,495,570	+2.01(+6.80%)
Apr 03, 2009	29.74	29.98	28.98	29.53	4,923,113	-0.32(-1.07%)
Apr 02, 2009	29.69	30.56	29.50	29.85	5,854,697	+0.64(+2.20%)

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.