Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.08	39.52	37.69	38.44	15,227,865	-0.61(-1.56%)
Jun 29, 2009	39.23	39.42	38.53	39.06	11,907,220	+0.35(+0.90%)
Jun 26, 2009	39.01	39.33	38.55	38.71	22,219,218	-0.62(-1.57%)
Jun 25, 2009	38.29	39.48	38.12	39.33	13,754,408	+1.34(+3.54%)
Jun 24, 2009	38.10	38.65	37.58	37.98	11,294,816	+0.11(+0.30%)
Jun 23, 2009	37.55	38.17	36.92	37.87	12,868,982	+0.70(+1.87%)
Jun 22, 2009	38.61	38.61	36.79	37.17	15,520,000	-2.15(-5.47%)
Jun 19, 2009	40.05	40.14	38.88	39.33	15,870,040	-0.28(-0.72%)
Jun 18, 2009	39.68	40.26	39.25	39.61	9,376,976	-0.16(-0.41%)
Jun 17, 2009	40.10	40.26	39.32	39.77	16,372,598	-0.70(-1.74%)
Jun 16, 2009	42.28	42.48	40.35	40.48	12,738,955	-1.15(-2.77%)
Jun 15, 2009	42.10	42.17	40.71	41.63	11,714,215	-1.19(-2.79%)
Jun 12, 2009	43.31	43.47	42.07	42.82	15,537,726	-1.36(-3.07%)
Jun 11, 2009	42.49	45.31	42.03	44.18	24,122,298	+2.07(+4.91%)
Jun 10, 2009	42.53	42.74	41.09	42.11	14,978,236	+0.30(+0.71%)
Jun 09, 2009	41.26	42.20	41.00	41.81	12,764,213	+1.08(+2.65%)
Jun 08, 2009	40.27	41.02	39.55	40.73	11,427,880	+0.04(+0.10%)
Jun 05, 2009	41.92	42.12	40.24	40.69	12,093,478	-0.74(-1.78%)
Jun 04, 2009	40.95	41.76	40.40	41.43	12,989,126	+1.01(+2.50%)
Jun 03, 2009	41.25	41.49	39.70	40.42	16,589,116	-1.63(-3.87%)
Jun 02, 2009	41.78	42.39	41.29	42.05	13,554,085	+0.01(+0.02%)
Jun 01, 2009	41.66	42.27	41.18	42.04	16,282,589	+1.38(+3.39%)
May 29, 2009	40.94	40.98	40.04	40.66	15,727,040	+0.63(+1.56%)
May 28, 2009	38.41	40.41	37.81	40.04	18,838,870	+2.09(+5.50%)
May 27, 2009	38.42	39.01	37.85	37.95	11,833,709	-0.36(-0.95%)
May 26, 2009	36.41	38.42	35.98	38.31	13,950,848	+1.54(+4.19%)
May 22, 2009	37.54	37.89	36.70	36.77	12,138,236	-0.14(-0.37%)
May 21, 2009	38.08	38.16	36.59	36.90	15,603,154	-2.20(-5.63%)
May 20, 2009	39.13	40.56	38.95	39.10	14,522,395	+0.74(+1.93%)
May 19, 2009	38.37	38.86	37.41	38.37	12,089,642	-0.11(-0.28%)
May 18, 2009	37.49	38.54	37.48	38.47	15,064,988	+1.49(+4.03%)
May 15, 2009	38.20	38.61	36.63	36.98	14,668,317	-1.34(-3.49%)
May 14, 2009	37.71	38.58	37.39	38.32	12,663,158	+0.28(+0.73%)
May 13, 2009	38.92	39.10	37.46	38.04	17,835,972	-1.57(-3.96%)
May 12, 2009	39.08	39.93	38.69	39.61	16,187,597	+0.70(+1.79%)
May 11, 2009	39.37	39.56	38.59	38.91	12,572,294	-1.25(-3.11%)
May 08, 2009	39.10	40.49	38.62	40.16	18,307,884	+1.73(+4.49%)
May 07, 2009	41.66	41.66	37.63	38.44	22,539,756	-1.39(-3.48%)
May 06, 2009	39.10	40.07	38.61	39.82	20,017,258	+1.31(+3.41%)
May 05, 2009	38.31	38.66	37.31	38.51	14,232,899	+0.09(+0.22%)
May 04, 2009	38.17	38.52	37.97	38.42	18,676,704	+2.42(+6.73%)
May 01, 2009	34.97	36.33	34.56	36.00	14,199,342	+1.19(+3.43%)
Apr 30, 2009	36.09	36.09	34.04	34.81	18,412,634	-0.74(-2.08%)
Apr 29, 2009	34.25	35.85	34.25	35.55	13,449,777	+1.41(+4.14%)
Apr 28, 2009	33.68	34.77	33.68	34.13	11,027,773	-0.24(-0.70%)
Apr 27, 2009	34.06	34.81	33.75	34.37	15,026,564	-0.96(-2.71%)
Apr 24, 2009	35.40	36.18	34.49	35.33	28,867,112	+2.22(+6.69%)
Apr 23, 2009	33.21	33.29	31.91	33.12	17,237,382	+0.27(+0.82%)
Apr 22, 2009	32.43	34.27	32.14	32.85	22,604,574	-0.28(-0.86%)
Apr 21, 2009	30.69	33.27	30.44	33.13	17,839,160	+1.80(+5.74%)
Apr 20, 2009	31.98	32.38	31.24	31.33	15,162,318	-1.75(-5.30%)
Apr 17, 2009	32.76	33.23	32.09	33.09	20,101,008	+0.41(+1.24%)
Apr 16, 2009	32.84	33.15	31.84	32.68	15,539,113	+0.33(+1.03%)
Apr 15, 2009	31.20	32.50	31.20	32.35	14,870,353	+1.01(+3.22%)
Apr 14, 2009	31.05	32.33	30.71	31.34	13,193,417	-0.10(-0.32%)
Apr 13, 2009	30.42	31.89	30.05	31.44	14,407,191	+0.06(+0.20%)
Apr 09, 2009	31.97	32.18	30.98	31.37	17,972,364	+0.44(+1.42%)
Apr 08, 2009	30.34	31.31	29.83	30.93	14,988,625	+0.39(+1.28%)
Apr 07, 2009	30.63	30.91	30.02	30.54	11,730,057	-0.68(-2.18%)
Apr 06, 2009	31.29	31.51	30.59	31.23	14,893,862	-0.80(-2.49%)
Apr 03, 2009	31.08	32.31	30.95	32.02	19,007,238	+0.91(+2.92%)
Apr 02, 2009	30.44	31.89	30.34	31.11	23,736,738	+1.91(+6.55%)

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.