Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	38.37	39.34	38.09	39.00	3,236,299	+0.55(+1.43%)
Jun 29, 2009	38.60	38.60	37.93	38.45	2,793,824	-0.06(-0.15%)
Jun 26, 2009	38.46	38.81	37.75	38.51	6,313,449	-0.02(-0.05%)
Jun 25, 2009	37.68	38.54	37.64	38.53	2,739,053	+0.46(+1.20%)
Jun 24, 2009	37.33	38.21	37.33	38.07	3,254,788	+1.02(+2.75%)
Jun 23, 2009	36.14	37.79	36.14	37.05	3,342,710	+0.22(+0.60%)
Jun 22, 2009	38.15	38.25	36.80	36.83	4,392,251	-1.71(-4.44%)
Jun 19, 2009	38.82	38.82	37.87	38.54	4,151,748	+0.24(+0.64%)
Jun 18, 2009	38.03	38.56	37.81	38.29	3,470,074	+0.42(+1.12%)
Jun 17, 2009	38.49	38.80	37.56	37.87	3,486,631	-0.61(-1.59%)
Jun 16, 2009	38.94	39.32	38.06	38.49	2,815,322	-1.20(-3.02%)
Jun 15, 2009	39.81	39.98	38.37	39.68	4,925,538	-0.61(-1.52%)
Jun 12, 2009	39.08	40.38	38.83	40.30	3,831,519	+1.22(+3.12%)
Jun 11, 2009	39.43	39.80	39.05	39.07	4,069,980	-0.43(-1.10%)
Jun 10, 2009	39.98	40.05	38.80	39.51	5,116,213	-0.14(-0.35%)
Jun 09, 2009	39.73	39.81	39.03	39.65	2,771,803	+0.18(+0.45%)
Jun 08, 2009	39.31	39.91	38.65	39.47	3,668,483	-0.13(-0.32%)
Jun 05, 2009	41.01	41.01	39.31	39.59	3,685,857	-0.98(-2.41%)
Jun 04, 2009	40.14	40.77	39.21	40.57	5,393,753	+1.17(+2.98%)
Jun 03, 2009	38.71	39.54	38.63	39.40	4,395,923	+0.39(+0.99%)
Jun 02, 2009	39.56	39.90	38.78	39.01	5,028,270	-0.93(-2.34%)
Jun 01, 2009	39.83	41.08	39.13	39.94	6,861,864	+0.27(+0.69%)
May 29, 2009	39.15	39.67	38.29	39.67	4,848,327	+0.63(+1.62%)
May 28, 2009	39.05	39.31	37.68	39.04	5,274,204	+0.43(+1.13%)
May 27, 2009	40.19	40.29	38.44	38.60	7,193,946	-1.51(-3.76%)
May 26, 2009	38.29	40.34	37.87	40.11	6,352,414	+1.97(+5.15%)
May 22, 2009	38.44	39.14	38.09	38.15	3,828,354	-0.18(-0.48%)
May 21, 2009	37.55	38.87	37.25	38.33	4,104,307	+0.00(+0.00%)
May 20, 2009	39.05	40.05	38.15	38.33	4,396,622	-0.20(-0.51%)
May 19, 2009	38.91	39.60	38.16	38.53	4,526,214	-0.79(-2.01%)
May 18, 2009	37.13	39.72	36.79	39.32	7,283,498	+2.75(+7.52%)
May 15, 2009	37.17	37.72	36.01	36.57	5,763,999	-1.21(-3.20%)
May 14, 2009	36.80	38.15	36.38	37.78	5,783,794	+1.08(+2.95%)
May 13, 2009	37.51	37.97	36.59	36.69	6,158,256	-1.60(-4.18%)
May 12, 2009	37.81	39.01	36.90	38.29	6,092,687	+0.82(+2.18%)
May 11, 2009	38.65	38.83	37.35	37.48	6,172,221	-2.02(-5.11%)
May 08, 2009	37.98	39.58	36.26	39.50	8,762,248	+2.10(+5.61%)
May 07, 2009	39.91	39.92	36.58	37.40	6,447,015	-1.41(-3.64%)
May 06, 2009	38.00	39.03	36.76	38.81	7,431,537	+0.70(+1.83%)
May 05, 2009	40.16	40.16	37.31	38.12	7,735,022	-2.83(-6.91%)
May 04, 2009	39.49	41.01	38.13	40.94	7,771,260	+2.44(+6.33%)
May 01, 2009	39.67	39.94	38.08	38.51	5,078,405	-1.31(-3.29%)
Apr 30, 2009	39.68	40.38	39.10	39.82	6,629,082	+0.27(+0.69%)
Apr 29, 2009	38.43	39.67	37.89	39.55	6,176,425	+1.97(+5.23%)
Apr 28, 2009	38.03	38.50	37.16	37.58	5,126,803	-0.84(-2.19%)
Apr 27, 2009	39.13	39.63	37.44	38.42	7,761,118	-1.52(-3.80%)
Apr 24, 2009	38.21	40.71	37.71	39.94	8,904,312	+1.88(+4.93%)
Apr 23, 2009	36.16	38.36	35.97	38.06	6,544,667	+2.04(+5.65%)
Apr 22, 2009	37.78	38.40	36.03	36.03	12,047,507	-2.85(-7.32%)
Apr 21, 2009	34.95	38.87	34.33	38.87	11,005,990	+3.56(+10.09%)
Apr 20, 2009	37.85	38.35	35.14	35.31	8,209,938	-3.30(-8.55%)
Apr 17, 2009	38.11	39.41	37.40	38.61	8,653,535	+0.14(+0.37%)
Apr 16, 2009	38.35	40.38	36.57	38.47	8,385,942	+0.46(+1.21%)
Apr 15, 2009	34.35	38.28	34.12	38.01	9,120,710	+2.90(+8.26%)
Apr 14, 2009	37.45	37.81	34.86	35.11	9,533,589	-3.28(-8.53%)
Apr 13, 2009	38.05	39.08	37.07	38.38	8,196,821	-0.35(-0.89%)
Apr 09, 2009	36.31	38.86	35.78	38.73	10,478,681	+3.72(+10.61%)
Apr 08, 2009	34.27	35.42	33.96	35.01	6,750,572	+1.11(+3.29%)
Apr 07, 2009	36.16	36.28	33.81	33.90	8,152,279	-3.19(-8.59%)
Apr 06, 2009	36.26	37.71	35.81	37.09	8,102,898	+0.10(+0.26%)
Apr 03, 2009	34.41	37.28	33.58	36.99	9,053,922	+2.22(+6.39%)
Apr 02, 2009	33.14	35.29	32.67	34.77	8,589,745	+2.16(+6.63%)

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.