Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.98	35.67	34.66	35.19	42,299	+0.12(+0.35%)
Jun 29, 2009	35.24	36.42	34.70	35.06	55,062	+0.07(+0.19%)
Jun 26, 2009	35.59	36.05	34.61	35.00	167,572	-0.94(-2.62%)
Jun 25, 2009	35.06	36.22	35.01	35.94	45,272	+1.05(+3.02%)
Jun 24, 2009	35.59	36.25	34.66	34.89	53,872	-0.23(-0.66%)
Jun 23, 2009	34.27	35.75	33.69	35.12	71,488	+1.05(+3.09%)
Jun 22, 2009	35.64	36.03	33.88	34.07	76,644	-2.05(-5.68%)
Jun 19, 2009	36.43	36.43	35.29	36.12	98,573	+0.24(+0.67%)
Jun 18, 2009	36.09	37.04	35.45	35.88	54,180	+0.07(+0.20%)
Jun 17, 2009	35.53	35.96	34.94	35.81	51,989	+0.35(+0.98%)
Jun 16, 2009	36.46	36.71	35.01	35.46	35,973	-0.68(-1.89%)
Jun 15, 2009	35.89	36.29	35.48	36.14	61,003	-0.46(-1.27%)
Jun 12, 2009	35.84	36.77	35.32	36.61	54,755	+0.53(+1.47%)
Jun 11, 2009	36.88	36.88	35.01	36.08	69,683	-0.49(-1.35%)
Jun 10, 2009	38.75	38.75	35.73	36.57	77,959	-1.93(-5.01%)
Jun 09, 2009	38.55	38.94	38.23	38.50	44,704	+0.00(+0.00%)
Jun 08, 2009	38.30	38.81	37.94	38.50	90,240	-0.09(-0.24%)
Jun 05, 2009	38.84	39.06	38.15	38.60	45,308	+0.15(+0.38%)
Jun 04, 2009	38.92	38.92	38.18	38.45	106,515	+0.00(+0.00%)
Jun 03, 2009	38.69	39.21	38.21	38.45	102,314	-0.28(-0.71%)
Jun 02, 2009	39.01	39.80	38.73	38.73	184,876	-0.62(-1.59%)
Jun 01, 2009	39.05	39.90	38.45	39.35	74,052	+1.23(+3.22%)
May 29, 2009	38.14	38.92	37.89	38.12	158,171	+0.16(+0.42%)
May 28, 2009	37.24	38.15	37.00	37.97	125,111	+1.19(+3.24%)
May 27, 2009	38.82	38.82	36.72	36.78	127,006	-1.97(-5.07%)
May 26, 2009	36.49	38.75	36.49	38.74	154,720	+1.54(+4.13%)
May 22, 2009	36.99	38.88	36.74	37.20	66,885	+0.59(+1.63%)
May 21, 2009	35.35	36.93	35.01	36.61	150,636	+0.64(+1.78%)
May 20, 2009	41.06	38.79	35.70	35.97	172,640	-1.53(-4.08%)
May 19, 2009	40.08	40.08	37.36	37.50	107,081	-2.42(-6.05%)
May 18, 2009	38.14	40.08	37.58	39.92	138,394	+2.50(+6.67%)
May 15, 2009	36.81	37.99	36.48	37.42	94,757	+0.61(+1.66%)
May 14, 2009	34.70	37.22	34.64	36.81	121,221	+2.13(+6.15%)
May 13, 2009	36.70	36.86	34.67	34.68	87,074	-2.84(-7.58%)
May 12, 2009	38.78	38.81	36.49	37.52	77,709	-1.07(-2.78%)
May 11, 2009	37.22	39.31	36.99	38.60	96,467	+0.41(+1.08%)
May 08, 2009	36.76	38.23	36.76	38.18	92,513	+1.43(+3.89%)
May 07, 2009	37.38	37.73	35.94	36.75	79,920	+0.00(+0.00%)
May 06, 2009	37.35	37.91	35.91	36.75	109,130	-0.22(-0.59%)
May 05, 2009	36.67	37.22	34.93	36.97	91,143	-0.17(-0.47%)
May 04, 2009	36.67	37.44	36.60	37.15	158,450	+1.20(+3.33%)
May 01, 2009	36.49	37.12	35.11	35.95	109,348	-0.44(-1.20%)
Apr 30, 2009	31.76	38.09	35.17	36.38	139,850	+1.49(+4.28%)
Apr 29, 2009	33.02	35.95	32.94	34.89	191,409	+2.32(+7.13%)
Apr 28, 2009	31.57	33.54	30.83	32.57	58,642	+0.69(+2.16%)
Apr 27, 2009	32.05	33.23	31.39	31.88	71,771	-0.99(-3.00%)
Apr 24, 2009	29.75	33.04	29.18	32.87	114,784	+3.19(+10.76%)
Apr 23, 2009	30.51	31.30	29.19	29.67	82,766	-0.89(-2.92%)
Apr 22, 2009	29.09	32.46	29.09	30.57	64,588	+0.94(+3.18%)
Apr 21, 2009	28.77	29.75	28.04	29.62	102,030	+0.62(+2.15%)
Apr 20, 2009	29.46	29.57	28.74	29.00	60,160	-1.17(-3.87%)
Apr 17, 2009	30.51	30.51	29.56	30.17	59,271	-0.07(-0.24%)
Apr 16, 2009	30.24	30.47	29.31	30.24	62,044	+0.28(+0.92%)
Apr 15, 2009	28.29	30.09	28.29	29.96	82,342	+1.33(+4.64%)
Apr 14, 2009	28.87	28.95	28.12	28.64	154,831	-0.76(-2.59%)
Apr 13, 2009	28.50	30.14	28.50	29.40	61,742	+0.28(+0.95%)
Apr 09, 2009	27.18	29.29	27.18	29.12	77,258	+2.78(+10.55%)
Apr 08, 2009	26.57	26.83	25.90	26.34	67,284	+0.41(+1.57%)
Apr 07, 2009	26.02	26.89	25.92	25.94	95,159	-0.64(-2.40%)
Apr 06, 2009	26.89	27.08	25.77	26.57	44,230	-1.02(-3.71%)
Apr 03, 2009	26.56	27.85	26.38	27.60	50,723	+0.96(+3.62%)
Apr 02, 2009	25.42	26.95	25.23	26.63	109,343	+1.86(+7.53%)

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.