Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	40.31	40.38	39.18	39.35	3,395,478	-1.14(-2.82%)
Jun 29, 2009	39.43	40.66	39.26	40.49	4,183,926	+1.09(+2.78%)
Jun 26, 2009	39.61	39.76	39.14	39.40	6,221,303	-0.26(-0.65%)
Jun 25, 2009	39.22	39.90	39.19	39.65	3,534,844	+0.91(+2.35%)
Jun 24, 2009	39.90	40.10	38.59	38.74	3,735,369	-1.03(-2.59%)
Jun 23, 2009	40.54	40.69	39.62	39.77	3,346,501	-1.04(-2.54%)
Jun 22, 2009	41.50	41.50	40.67	40.81	3,786,512	-0.92(-2.20%)
Jun 19, 2009	41.58	42.17	41.34	41.73	4,522,199	+0.38(+0.91%)
Jun 18, 2009	41.01	41.58	40.80	41.35	2,318,018	+0.42(+1.02%)
Jun 17, 2009	40.71	41.23	40.49	40.93	2,050,033	+0.11(+0.28%)
Jun 16, 2009	41.39	41.54	40.78	40.82	2,605,042	-0.73(-1.75%)
Jun 15, 2009	41.95	42.00	40.90	41.55	2,691,877	-0.91(-2.13%)
Jun 12, 2009	42.03	42.64	41.65	42.45	2,161,957	+0.33(+0.79%)
Jun 11, 2009	41.90	42.79	41.90	42.12	2,848,246	+0.18(+0.42%)
Jun 10, 2009	42.48	42.65	41.07	41.94	2,865,210	-0.15(-0.35%)
Jun 09, 2009	42.91	43.09	41.90	42.09	3,966,924	-0.86(-2.00%)
Jun 08, 2009	42.52	43.38	42.31	42.95	3,218,129	+0.01(+0.02%)
Jun 05, 2009	42.19	43.42	42.19	42.94	3,897,972	+0.96(+2.28%)
Jun 04, 2009	41.48	42.08	41.19	41.98	2,855,120	+0.36(+0.87%)
Jun 03, 2009	42.48	42.60	41.20	41.62	3,239,123	-0.99(-2.32%)
Jun 02, 2009	42.11	42.84	42.03	42.61	2,979,460	+0.48(+1.13%)
Jun 01, 2009	40.69	42.23	40.68	42.13	2,908,501	+1.71(+4.24%)
May 29, 2009	40.50	40.80	39.72	40.42	3,324,854	-0.10(-0.25%)
May 28, 2009	39.94	40.73	39.23	40.52	3,298,810	+0.94(+2.37%)
May 27, 2009	40.04	40.45	39.56	39.58	3,155,871	-0.39(-0.98%)
May 26, 2009	39.40	40.38	39.25	39.97	6,480,821	+0.41(+1.02%)
May 22, 2009	39.63	40.06	39.18	39.57	2,576,153	+0.00(+0.00%)
May 21, 2009	40.27	40.27	39.01	39.57	3,097,081	-1.04(-2.57%)
May 20, 2009	40.60	41.17	40.43	40.61	3,580,225	+0.21(+0.53%)
May 19, 2009	39.50	40.72	39.46	40.40	4,128,353	+1.00(+2.54%)
May 18, 2009	39.03	39.43	38.49	39.40	4,641,554	+0.32(+0.82%)
May 15, 2009	39.67	39.96	38.88	39.08	4,911,326	-0.59(-1.49%)
May 14, 2009	39.29	39.83	39.08	39.67	4,371,046	+0.38(+0.98%)
May 13, 2009	39.11	39.33	38.01	39.28	4,901,935	+0.00(+0.00%)
May 12, 2009	38.67	39.45	38.13	39.28	3,467,868	+0.83(+2.16%)
May 11, 2009	39.16	39.63	38.40	38.45	3,571,796	-1.24(-3.13%)
May 08, 2009	38.55	39.74	38.27	39.70	4,610,062	+1.58(+4.14%)
May 07, 2009	38.74	38.96	37.78	38.12	4,662,924	-0.41(-1.07%)
May 06, 2009	38.20	38.59	37.81	38.53	3,029,299	+0.44(+1.16%)
May 05, 2009	38.34	38.47	37.69	38.09	3,030,172	-0.27(-0.70%)
May 04, 2009	37.16	38.42	37.16	38.36	4,082,516	+1.15(+3.09%)
May 01, 2009	36.95	37.49	36.41	37.21	4,650,514	+0.50(+1.37%)
Apr 30, 2009	38.01	38.22	36.57	36.70	6,534,860	-1.19(-3.13%)
Apr 29, 2009	37.50	38.60	36.95	37.89	5,928,353	+1.94(+5.39%)
Apr 28, 2009	36.01	36.31	35.52	35.95	3,519,680	-0.48(-1.31%)
Apr 27, 2009	35.39	37.38	35.11	36.43	5,697,929	+1.49(+4.27%)
Apr 24, 2009	35.38	35.38	34.45	34.94	4,746,563	-0.23(-0.65%)
Apr 23, 2009	34.45	35.16	33.82	35.16	6,531,334	+0.90(+2.63%)
Apr 22, 2009	33.30	34.99	33.30	34.26	5,772,815	+1.26(+3.83%)
Apr 21, 2009	32.15	33.10	32.01	33.00	5,950,040	+0.77(+2.38%)
Apr 20, 2009	32.68	32.68	31.85	32.23	4,988,434	-0.84(-2.54%)
Apr 17, 2009	32.50	33.25	32.19	33.07	5,738,918	+0.72(+2.22%)
Apr 16, 2009	31.70	32.53	31.28	32.35	4,420,014	+0.88(+2.80%)
Apr 15, 2009	31.13	31.53	30.81	31.47	3,238,205	+0.26(+0.84%)
Apr 14, 2009	31.05	31.37	30.62	31.21	3,736,124	-0.06(-0.18%)
Apr 13, 2009	31.63	31.74	30.99	31.26	4,080,695	-0.66(-2.07%)
Apr 09, 2009	31.85	32.04	31.51	31.92	5,043,347	+0.67(+2.14%)
Apr 08, 2009	30.98	31.36	30.75	31.26	3,766,187	+0.32(+1.03%)
Apr 07, 2009	31.95	32.52	30.68	30.94	6,075,838	-1.43(-4.41%)
Apr 06, 2009	30.34	32.61	30.05	32.36	8,278,831	+2.06(+6.80%)
Apr 03, 2009	30.52	30.77	29.74	30.30	4,797,515	-0.33(-1.07%)
Apr 02, 2009	30.47	31.36	30.28	30.63	5,705,333	+0.66(+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.