Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	41.48	41.52	40.57	41.04	34,742	+0.22(+0.54%)
Jun 29, 2009	40.12	41.00	39.65	40.82	16,142	-0.28(-0.67%)
Jun 26, 2009	40.48	41.54	40.48	41.09	24,354	+0.87(+2.15%)
Jun 25, 2009	39.57	40.32	39.57	40.23	38,963	+1.02(+2.61%)
Jun 24, 2009	39.29	39.86	38.80	39.20	47,542	+0.42(+1.08%)
Jun 23, 2009	39.06	39.13	38.19	38.79	75,846	-0.79(-2.01%)
Jun 22, 2009	40.51	40.52	39.41	39.58	101,921	-2.01(-4.82%)
Jun 19, 2009	41.44	41.76	41.24	41.59	27,111	+0.92(+2.27%)
Jun 18, 2009	40.15	41.11	40.14	40.67	53,131	+1.35(+3.45%)
Jun 17, 2009	39.21	39.87	38.80	39.31	77,065	-0.33(-0.83%)
Jun 16, 2009	40.37	40.77	39.47	39.64	63,058	+0.11(+0.27%)
Jun 15, 2009	39.17	40.22	39.17	39.54	32,509	-1.57(-3.82%)
Jun 12, 2009	41.11	41.30	40.75	41.10	24,291	-0.50(-1.21%)
Jun 11, 2009	40.88	41.94	40.88	41.61	62,180	+1.13(+2.79%)
Jun 10, 2009	40.22	40.73	39.82	40.48	84,741	+0.76(+1.92%)
Jun 09, 2009	39.35	39.85	39.35	39.71	41,441	+1.15(+2.98%)
Jun 08, 2009	38.16	38.74	37.84	38.56	74,445	+0.22(+0.58%)
Jun 05, 2009	39.68	39.68	38.19	38.34	67,614	-1.34(-3.37%)
Jun 04, 2009	38.96	39.88	38.88	39.68	48,258	+1.23(+3.19%)
Jun 03, 2009	39.28	39.49	38.18	38.45	56,508	-0.81(-2.07%)
Jun 02, 2009	39.87	39.87	38.57	39.27	46,778	-0.27(-0.70%)
Jun 01, 2009	38.96	39.81	38.88	39.54	79,200	+0.58(+1.49%)
May 29, 2009	38.49	38.97	37.90	38.96	61,834	+1.80(+4.84%)
May 28, 2009	37.17	37.26	36.15	37.16	71,552	+0.36(+0.98%)
May 27, 2009	37.87	38.05	36.80	36.80	110,808	-2.25(-5.75%)
May 26, 2009	37.91	39.06	37.57	39.05	90,572	+0.38(+0.97%)
May 22, 2009	38.48	39.13	38.48	38.67	32,958	+0.80(+2.12%)
May 21, 2009	38.44	38.44	37.54	37.87	76,999	-0.84(-2.17%)
May 20, 2009	39.33	39.76	38.64	38.71	113,450	-0.69(-1.74%)
May 19, 2009	38.71	39.85	38.32	39.39	57,796	-0.77(-1.91%)
May 18, 2009	39.09	40.21	38.91	40.16	128,215	+1.33(+3.44%)
May 15, 2009	39.36	39.75	38.51	38.83	28,498	-0.85(-2.14%)
May 14, 2009	38.79	39.81	38.73	39.68	38,756	+1.30(+3.38%)
May 13, 2009	38.70	39.20	38.19	38.38	279,354	-0.82(-2.10%)
May 12, 2009	39.77	39.77	38.70	39.20	31,281	+0.37(+0.94%)
May 11, 2009	39.62	39.62	38.82	38.84	58,743	-2.47(-5.99%)
May 08, 2009	40.16	41.31	39.71	41.31	54,887	+2.59(+6.69%)
May 07, 2009	40.35	40.35	38.19	38.72	84,008	-0.46(-1.18%)
May 06, 2009	37.89	39.36	37.89	39.18	50,863	+2.06(+5.55%)
May 05, 2009	37.50	37.55	36.99	37.12	17,521	-0.76(-2.01%)
May 04, 2009	37.44	38.01	37.23	37.88	86,668	+2.50(+7.06%)
May 01, 2009	35.49	35.56	35.00	35.39	33,387	+0.28(+0.80%)
Apr 30, 2009	35.86	36.38	35.11	35.11	203,042	+0.01(+0.01%)
Apr 29, 2009	35.28	35.53	34.55	35.10	118,376	-0.18(-0.52%)
Apr 28, 2009	35.38	35.73	34.77	35.28	25,964	-0.49(-1.38%)
Apr 27, 2009	36.02	36.62	35.67	35.78	35,498	-2.30(-6.04%)
Apr 24, 2009	37.91	38.11	37.44	38.08	24,666	+0.05(+0.13%)
Apr 23, 2009	36.94	38.19	36.62	38.03	29,767	+2.29(+6.40%)
Apr 22, 2009	35.93	36.89	35.60	35.74	47,186	-0.80(-2.20%)
Apr 21, 2009	35.30	36.80	34.62	36.55	54,386	+1.24(+3.52%)
Apr 20, 2009	36.04	36.53	34.85	35.30	46,624	-2.32(-6.17%)
Apr 17, 2009	37.83	37.86	36.96	37.63	36,284	-0.20(-0.54%)
Apr 16, 2009	38.09	38.44	37.26	37.83	48,522	-1.00(-2.58%)
Apr 15, 2009	37.70	38.99	37.47	38.83	33,300	+1.18(+3.14%)
Apr 14, 2009	38.44	38.86	37.55	37.65	30,849	-1.35(-3.46%)
Apr 13, 2009	37.17	39.04	37.17	39.00	47,051	+1.02(+2.69%)
Apr 09, 2009	36.83	37.98	36.83	37.98	27,974	+1.83(+5.07%)
Apr 08, 2009	36.66	36.86	35.88	36.14	14,162	-0.18(-0.49%)
Apr 07, 2009	36.38	36.75	36.00	36.32	20,915	-0.76(-2.06%)
Apr 06, 2009	36.70	37.09	36.51	37.09	48,545	-0.30(-0.80%)
Apr 03, 2009	36.66	37.45	36.65	37.39	23,737	+0.66(+1.79%)
Apr 02, 2009	36.12	37.04	36.12	36.73	54,439	+1.73(+4.93%)

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.