Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.02	38.14	36.44	36.93	1,239,764	-0.72(-1.91%)
Jun 29, 2009	38.47	38.47	37.12	37.65	1,096,442	+0.12(+0.32%)
Jun 26, 2009	38.04	38.83	37.26	37.53	1,176,887	-0.66(-1.73%)
Jun 25, 2009	37.16	38.66	37.14	38.19	1,668,823	+1.72(+4.72%)
Jun 24, 2009	37.35	37.81	36.07	36.47	1,833,285	+0.14(+0.39%)
Jun 23, 2009	35.77	36.57	35.00	36.33	1,633,890	+1.35(+3.86%)
Jun 22, 2009	36.47	37.27	34.17	34.98	1,766,506	-3.31(-8.64%)
Jun 19, 2009	39.57	40.00	37.90	38.29	1,205,118	-1.19(-3.01%)
Jun 18, 2009	38.10	39.97	37.41	39.48	1,632,184	+0.87(+2.25%)
Jun 17, 2009	39.65	39.76	37.50	38.61	1,084,955	-1.09(-2.75%)
Jun 16, 2009	41.72	41.96	39.36	39.70	1,159,670	-1.08(-2.65%)
Jun 15, 2009	40.03	41.12	39.39	40.78	1,879,569	-0.94(-2.25%)
Jun 12, 2009	40.26	41.95	40.20	41.72	1,066,491	+0.72(+1.76%)
Jun 11, 2009	40.35	41.44	40.03	41.00	1,559,630	+1.00(+2.50%)
Jun 10, 2009	42.00	42.54	39.54	40.00	1,619,245	-0.66(-1.62%)
Jun 09, 2009	41.16	41.39	40.35	40.66	1,312,774	-0.52(-1.26%)
Jun 08, 2009	41.63	41.73	40.52	41.18	1,470,960	-1.40(-3.29%)
Jun 05, 2009	42.00	43.43	41.80	42.58	2,217,693	+1.86(+4.57%)
Jun 04, 2009	40.83	42.43	40.54	40.72	2,387,057	+0.65(+1.62%)
Jun 03, 2009	42.88	42.95	39.50	40.07	2,852,963	-4.01(-9.10%)
Jun 02, 2009	44.88	44.88	42.77	44.08	2,650,892	-0.22(-0.50%)
Jun 01, 2009	43.18	44.45	41.70	44.30	2,522,825	+2.81(+6.77%)
May 29, 2009	38.41	41.67	38.37	41.49	3,796,287	+2.77(+7.15%)
May 28, 2009	36.42	38.89	36.33	38.72	2,229,022	+2.19(+6.00%)
May 27, 2009	37.30	38.05	36.51	36.53	2,340,255	-0.26(-0.71%)
May 26, 2009	35.79	37.37	35.78	36.79	2,349,209	-0.44(-1.18%)
May 22, 2009	35.25	38.37	34.58	37.23	4,096,581	+3.38(+9.99%)
May 21, 2009	34.62	35.70	33.50	33.85	1,624,786	-2.26(-6.26%)
May 20, 2009	36.19	37.34	35.50	36.11	2,200,600	+1.20(+3.44%)
May 19, 2009	36.33	36.47	34.65	34.91	2,134,797	-0.91(-2.54%)
May 18, 2009	35.67	36.14	34.74	35.82	2,550,195	+1.82(+5.35%)
May 15, 2009	33.72	34.93	32.99	34.00	2,500,995	+0.58(+1.74%)
May 14, 2009	31.77	33.63	31.77	33.42	2,690,285	+1.26(+3.92%)
May 13, 2009	35.40	35.40	32.06	32.16	2,961,053	-4.74(-12.85%)
May 12, 2009	36.98	38.18	36.04	36.90	2,925,136	+0.51(+1.40%)
May 11, 2009	35.80	36.88	35.21	36.39	1,849,260	-0.58(-1.57%)
May 08, 2009	36.97	37.88	36.20	36.97	2,035,405	+1.50(+4.23%)
May 07, 2009	37.73	38.35	34.70	35.47	3,526,849	-1.74(-4.68%)
May 06, 2009	37.24	38.70	36.37	37.21	2,195,940	-0.97(-2.54%)
May 05, 2009	37.67	38.78	36.69	38.18	2,222,293	+1.21(+3.27%)
May 04, 2009	37.20	37.26	34.50	36.97	1,445,067	+2.47(+7.16%)
May 01, 2009	32.88	34.56	32.88	34.50	1,653,718	+1.36(+4.10%)
Apr 30, 2009	35.23	36.08	32.58	33.14	2,785,420	-2.01(-5.72%)
Apr 29, 2009	35.12	36.69	34.87	35.15	1,392,512	+1.03(+3.02%)
Apr 28, 2009	33.51	34.73	33.03	34.12	1,403,725	-0.27(-0.79%)
Apr 27, 2009	35.75	35.90	33.09	34.39	1,852,809	-2.47(-6.70%)
Apr 24, 2009	37.15	37.92	36.33	36.86	2,334,381	+0.58(+1.60%)
Apr 23, 2009	32.73	36.62	32.73	36.28	1,847,498	+2.59(+7.69%)
Apr 22, 2009	34.78	34.94	32.82	33.69	1,592,929	-0.43(-1.26%)
Apr 21, 2009	32.91	34.77	31.70	34.12	1,973,316	+1.13(+3.43%)
Apr 20, 2009	35.19	35.20	32.66	32.99	1,882,352	-3.58(-9.79%)
Apr 17, 2009	37.40	37.68	36.31	36.57	2,642,075	-0.52(-1.40%)
Apr 16, 2009	38.36	38.61	36.40	37.09	1,381,994	-0.71(-1.88%)
Apr 15, 2009	35.81	37.80	35.81	37.80	1,627,840	+2.22(+6.24%)
Apr 14, 2009	37.64	37.66	35.26	35.58	2,165,192	-2.19(-5.80%)
Apr 13, 2009	36.25	38.00	35.91	37.77	990,700	+1.02(+2.78%)
Apr 09, 2009	38.00	38.00	36.59	36.75	1,523,215	+0.67(+1.86%)
Apr 08, 2009	33.53	36.10	33.52	36.08	1,338,863	+2.04(+5.99%)
Apr 07, 2009	32.80	34.88	32.27	34.04	1,309,088	+0.36(+1.07%)
Apr 06, 2009	34.23	34.70	32.81	33.68	1,651,626	-1.57(-4.45%)
Apr 03, 2009	35.12	35.33	33.31	35.25	990,291	+1.39(+4.11%)
Apr 02, 2009	32.89	36.33	32.45	33.86	2,556,321	+2.15(+6.78%)

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.