Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	44.14	44.66	43.49	43.67	143,312	-1.07(-2.39%)
Jun 29, 2009	43.25	45.00	42.60	44.74	259,097	+1.25(+2.87%)
Jun 26, 2009	40.72	43.64	40.17	43.49	279,474	+2.49(+6.07%)
Jun 25, 2009	38.65	41.04	38.55	41.00	290,162	+3.00(+7.89%)
Jun 24, 2009	38.54	38.90	37.74	38.00	76,095	+0.12(+0.32%)
Jun 23, 2009	38.30	38.54	37.05	37.88	103,979	-0.06(-0.16%)
Jun 22, 2009	39.20	39.38	37.80	37.94	201,324	-1.67(-4.22%)
Jun 19, 2009	39.03	39.79	38.88	39.61	238,763	+0.91(+2.35%)
Jun 18, 2009	37.35	38.96	37.30	38.70	80,585	+1.36(+3.64%)
Jun 17, 2009	38.88	39.23	37.16	37.34	255,196	-1.41(-3.64%)
Jun 16, 2009	39.97	40.09	38.73	38.75	218,265	-0.86(-2.17%)
Jun 15, 2009	39.36	39.75	38.72	39.61	276,125	-0.27(-0.68%)
Jun 12, 2009	39.26	40.03	39.04	39.88	78,144	+0.27(+0.68%)
Jun 11, 2009	38.50	39.88	38.50	39.61	118,803	+1.16(+3.02%)
Jun 10, 2009	39.71	39.86	38.04	38.45	158,602	-1.02(-2.58%)
Jun 09, 2009	39.12	39.92	39.00	39.47	109,182	+0.64(+1.65%)
Jun 08, 2009	39.30	39.47	38.75	38.83	200,931	-1.00(-2.51%)
Jun 05, 2009	41.14	41.22	39.17	39.83	107,442	-0.83(-2.04%)
Jun 04, 2009	39.88	40.78	38.75	40.66	157,995	+0.80(+2.01%)
Jun 03, 2009	39.62	40.07	39.09	39.86	131,017	-0.43(-1.07%)
Jun 02, 2009	37.89	40.66	36.65	40.29	265,169	+2.26(+5.94%)
Jun 01, 2009	36.92	38.95	36.59	38.03	225,317	+1.96(+5.43%)
May 29, 2009	34.84	36.07	34.51	36.07	120,452	+1.16(+3.32%)
May 28, 2009	34.36	35.00	33.31	34.91	184,170	+1.00(+2.95%)
May 27, 2009	35.62	35.62	33.52	33.91	366,974	-1.28(-3.64%)
May 26, 2009	29.14	35.19	28.88	35.19	474,176	+6.14(+21.14%)
May 22, 2009	29.95	30.21	29.03	29.05	59,110	-0.69(-2.32%)
May 21, 2009	29.61	29.94	29.00	29.74	109,981	-0.36(-1.20%)
May 20, 2009	31.06	31.83	29.88	30.10	145,202	-0.46(-1.51%)
May 19, 2009	31.92	31.92	30.49	30.56	139,085	-1.84(-5.68%)
May 18, 2009	31.15	32.50	30.67	32.40	187,304	+2.01(+6.61%)
May 15, 2009	30.60	30.60	29.37	30.39	159,209	-0.22(-0.72%)
May 14, 2009	30.29	31.41	29.98	30.61	155,145	+0.45(+1.49%)
May 13, 2009	33.01	33.44	29.96	30.16	268,653	-3.47(-10.32%)
May 12, 2009	34.94	35.05	33.05	33.63	152,926	-0.52(-1.52%)
May 11, 2009	37.06	37.20	34.04	34.15	227,724	-4.10(-10.72%)
May 08, 2009	38.09	38.25	35.42	38.25	111,758	+3.44(+9.88%)
May 07, 2009	37.71	38.26	34.55	34.81	151,447	-2.76(-7.35%)
May 06, 2009	37.83	38.30	35.62	37.57	140,177	+0.41(+1.10%)
May 05, 2009	36.69	37.44	36.06	37.16	215,650	+0.10(+0.27%)
May 04, 2009	35.69	37.17	35.35	37.06	296,496	+2.31(+6.65%)
May 01, 2009	34.61	35.27	34.07	34.75	203,725	+0.08(+0.23%)
Apr 30, 2009	35.16	36.96	34.52	34.67	209,488	-1.41(-3.91%)
Apr 29, 2009	35.39	36.57	34.60	36.08	175,133	+1.32(+3.80%)
Apr 28, 2009	33.49	35.74	33.26	34.76	182,203	+0.77(+2.27%)
Apr 27, 2009	34.51	35.35	33.50	33.99	215,319	-1.55(-4.36%)
Apr 24, 2009	35.44	36.20	33.90	35.54	169,115	+0.60(+1.72%)
Apr 23, 2009	35.15	35.65	33.66	34.94	312,539	+0.12(+0.34%)
Apr 22, 2009	34.15	36.23	33.85	34.82	306,030	-0.44(-1.25%)
Apr 21, 2009	31.29	35.26	30.25	35.26	460,089	+3.64(+11.51%)
Apr 20, 2009	34.23	34.23	31.50	31.62	315,776	-2.71(-7.89%)
Apr 17, 2009	34.78	35.16	33.22	34.33	243,191	-0.23(-0.67%)
Apr 16, 2009	32.13	34.96	31.41	34.56	278,796	+2.41(+7.50%)
Apr 15, 2009	29.48	32.22	28.02	32.15	532,320	+5.07(+18.72%)
Apr 14, 2009	28.61	28.96	27.05	27.08	217,508	-2.21(-7.55%)
Apr 13, 2009	28.04	29.82	27.58	29.29	333,539	+0.43(+1.49%)
Apr 09, 2009	26.76	28.93	26.52	28.86	320,167	+3.24(+12.65%)
Apr 08, 2009	25.81	26.25	24.74	25.62	189,276	+0.08(+0.31%)
Apr 07, 2009	25.80	26.97	25.46	25.54	260,116	-1.06(-3.98%)
Apr 06, 2009	27.18	27.82	25.50	26.60	228,336	-1.30(-4.66%)
Apr 03, 2009	27.61	27.97	25.98	27.90	280,666	+0.08(+0.29%)
Apr 02, 2009	27.54	28.22	27.26	27.82	481,324	+1.48(+5.62%)

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.