Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.99	36.48	35.17	35.65	3,599,900	-0.51(-1.41%)
Jun 29, 2009	35.17	36.19	34.52	36.16	2,460,185	+1.56(+4.51%)
Jun 26, 2009	37.48	37.48	34.34	34.60	16,054,808	-2.90(-7.73%)
Jun 25, 2009	37.39	37.72	35.75	37.50	1,607,714	+1.41(+3.91%)
Jun 24, 2009	35.50	36.21	34.94	36.09	1,650,303	+0.69(+1.95%)
Jun 23, 2009	36.75	36.86	35.31	35.40	1,501,211	-1.30(-3.54%)
Jun 22, 2009	36.93	37.20	36.28	36.70	1,245,497	-0.57(-1.53%)
Jun 19, 2009	36.94	37.50	36.66	37.27	1,175,678	+0.77(+2.11%)
Jun 18, 2009	36.52	36.86	34.76	36.50	867,508	-0.16(-0.44%)
Jun 17, 2009	34.71	36.90	34.71	36.66	1,304,192	+1.84(+5.28%)
Jun 16, 2009	35.61	35.83	34.58	34.82	948,248	-0.66(-1.86%)
Jun 15, 2009	36.86	37.23	35.17	35.48	1,318,979	-2.27(-6.01%)
Jun 12, 2009	37.39	37.80	37.05	37.75	1,055,716	+0.06(+0.16%)
Jun 11, 2009	36.82	38.36	36.82	37.69	1,840,650	+0.88(+2.39%)
Jun 10, 2009	37.11	37.49	36.18	36.81	773,127	-0.22(-0.59%)
Jun 09, 2009	36.60	37.23	36.30	37.03	1,034,345	+0.98(+2.72%)
Jun 08, 2009	36.34	37.05	35.92	36.05	1,210,467	-0.99(-2.67%)
Jun 05, 2009	37.12	37.53	36.02	37.04	1,846,176	+0.07(+0.19%)
Jun 04, 2009	38.16	38.32	36.82	36.97	1,512,913	-1.17(-3.07%)
Jun 03, 2009	37.55	38.43	37.11	38.14	1,268,958	+0.44(+1.17%)
Jun 02, 2009	36.00	38.27	36.00	37.70	1,652,087	+0.81(+2.20%)
Jun 01, 2009	36.69	38.00	36.51	36.89	2,380,735	+0.73(+2.02%)
May 29, 2009	35.18	36.30	34.55	36.16	5,621,835	+1.04(+2.96%)
May 28, 2009	34.47	35.19	33.81	35.12	1,813,289	+1.40(+4.15%)
May 27, 2009	33.80	34.81	33.25	33.72	1,309,221	-0.35(-1.03%)
May 26, 2009	32.62	34.08	32.53	34.07	1,362,767	+1.52(+4.67%)
May 22, 2009	32.82	33.14	32.33	32.55	944,554	-0.21(-0.64%)
May 21, 2009	33.76	33.96	31.85	32.76	1,331,638	-0.54(-1.62%)
May 20, 2009	34.06	34.55	33.21	33.30	1,708,608	-0.70(-2.06%)
May 19, 2009	33.44	34.57	32.72	34.00	2,083,648	+1.36(+4.17%)
May 18, 2009	32.85	32.86	32.16	32.64	1,363,178	-0.22(-0.67%)
May 15, 2009	32.56	33.04	31.80	32.86	2,157,583	+0.50(+1.55%)
May 14, 2009	32.44	32.89	32.02	32.36	1,571,102	-0.03(-0.09%)
May 13, 2009	31.84	33.41	31.50	32.39	2,298,943	-0.41(-1.25%)
May 12, 2009	33.64	33.68	32.42	32.80	2,930,778	+0.25(+0.77%)
May 11, 2009	31.00	32.76	30.71	32.55	2,896,895	+1.92(+6.27%)
May 08, 2009	32.59	32.72	30.38	30.63	3,602,906	-1.47(-4.58%)
May 07, 2009	32.50	32.59	31.75	32.10	2,185,655	-0.20(-0.62%)
May 06, 2009	33.95	33.95	31.88	32.30	5,516,718	-1.40(-4.15%)
May 05, 2009	32.00	34.18	30.10	33.70	12,078,435	-4.04(-10.70%)
May 04, 2009	38.22	38.25	37.00	37.74	3,343,466	-0.41(-1.07%)
May 01, 2009	38.98	38.99	37.90	38.15	1,116,009	-0.64(-1.65%)
Apr 30, 2009	39.68	40.39	38.75	38.79	1,642,315	-0.68(-1.72%)
Apr 29, 2009	39.62	40.00	38.56	39.47	1,230,199	+0.06(+0.15%)
Apr 28, 2009	37.60	39.82	37.25	39.41	1,912,984	+1.54(+4.07%)
Apr 27, 2009	37.21	38.20	37.10	37.87	1,238,582	-0.14(-0.37%)
Apr 24, 2009	38.68	38.68	37.53	38.01	1,863,131	+0.00(+0.00%)
Apr 23, 2009	37.57	38.92	36.47	38.01	4,454,313	-0.01(-0.03%)
Apr 22, 2009	41.20	41.50	37.60	38.02	3,915,000	-2.75(-6.75%)
Apr 21, 2009	43.02	43.69	39.19	40.77	4,108,447	-2.50(-5.78%)
Apr 20, 2009	44.11	44.70	42.86	43.27	1,637,145	-2.02(-4.46%)
Apr 17, 2009	45.61	45.83	44.43	45.29	919,423	-0.17(-0.37%)
Apr 16, 2009	44.94	45.89	44.51	45.46	892,339	+1.06(+2.39%)
Apr 15, 2009	44.74	45.21	43.94	44.40	830,479	-0.56(-1.25%)
Apr 14, 2009	45.78	45.92	44.33	44.96	812,008	-1.04(-2.26%)
Apr 13, 2009	45.42	46.57	45.11	46.00	1,144,396	+0.52(+1.14%)
Apr 09, 2009	45.43	46.24	45.14	45.48	1,238,315	+0.76(+1.70%)
Apr 08, 2009	44.06	44.77	43.00	44.72	1,094,932	+1.54(+3.57%)
Apr 07, 2009	42.94	43.87	42.60	43.18	870,595	-0.29(-0.67%)
Apr 06, 2009	43.59	44.56	42.00	43.47	1,305,607	-0.11(-0.25%)
Apr 03, 2009	43.50	44.12	43.12	43.58	1,199,550	-0.06(-0.14%)
Apr 02, 2009	46.07	46.13	43.18	43.64	1,936,636	-1.43(-3.17%)

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.