Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.50	36.76	36.05	36.28	944,613	-0.41(-1.11%)
Jun 29, 2009	36.26	36.81	36.26	36.69	961,352	+0.57(+1.56%)
Jun 26, 2009	36.59	36.78	35.84	36.12	1,142,170	-0.55(-1.49%)
Jun 25, 2009	36.57	36.68	36.20	36.67	1,439,957	+0.50(+1.39%)
Jun 24, 2009	36.62	36.97	35.93	36.17	1,185,501	-0.27(-0.74%)
Jun 23, 2009	36.49	36.89	35.97	36.44	1,570,217	-0.45(-1.23%)
Jun 22, 2009	37.74	37.74	36.89	36.89	1,865,900	-1.10(-2.88%)
Jun 19, 2009	38.25	38.47	37.85	37.98	1,504,747	-0.09(-0.23%)
Jun 18, 2009	38.00	38.32	37.97	38.07	1,157,585	+0.04(+0.11%)
Jun 17, 2009	37.78	38.39	37.57	38.03	1,009,664	+0.20(+0.53%)
Jun 16, 2009	38.43	38.73	37.78	37.83	1,150,669	-0.43(-1.14%)
Jun 15, 2009	38.98	39.08	38.12	38.26	1,479,486	-1.12(-2.85%)
Jun 12, 2009	38.84	39.41	38.69	39.38	1,559,634	+0.55(+1.41%)
Jun 11, 2009	39.56	39.87	38.75	38.84	2,016,691	-0.77(-1.95%)
Jun 10, 2009	40.38	40.55	38.99	39.61	1,760,287	-0.33(-0.83%)
Jun 09, 2009	40.45	40.56	39.69	39.94	2,089,945	-0.44(-1.10%)
Jun 08, 2009	40.69	40.85	40.00	40.38	3,042,729	-1.42(-3.39%)
Jun 05, 2009	41.50	42.69	41.50	41.80	2,065,088	+0.34(+0.82%)
Jun 04, 2009	39.64	41.60	39.64	41.46	3,096,156	+1.86(+4.70%)
Jun 03, 2009	39.65	40.15	39.31	39.60	1,900,894	-0.63(-1.58%)
Jun 02, 2009	39.11	40.38	38.80	40.24	2,267,738	+1.13(+2.89%)
Jun 01, 2009	37.57	39.20	37.57	39.11	1,835,602	+2.23(+6.03%)
May 29, 2009	36.90	36.95	36.23	36.88	1,349,499	+0.08(+0.21%)
May 28, 2009	36.31	36.98	35.72	36.80	1,486,464	+0.84(+2.35%)
May 27, 2009	36.14	36.58	35.89	35.96	1,349,896	-0.18(-0.51%)
May 26, 2009	34.84	36.28	34.84	36.14	1,034,526	+1.00(+2.85%)
May 22, 2009	34.60	35.39	34.45	35.14	1,263,203	+0.56(+1.61%)
May 21, 2009	34.99	34.99	34.22	34.59	1,060,028	-0.88(-2.48%)
May 20, 2009	35.72	36.31	35.42	35.46	1,500,359	-0.03(-0.10%)
May 19, 2009	34.74	35.86	34.74	35.50	1,978,196	+0.63(+1.82%)
May 18, 2009	33.82	34.90	33.82	34.86	1,769,799	+1.63(+4.92%)
May 15, 2009	32.56	33.66	32.56	33.23	1,906,672	+0.56(+1.70%)
May 14, 2009	32.66	33.13	32.58	32.67	1,278,042	-0.01(-0.03%)
May 13, 2009	32.91	32.94	32.24	32.68	841,008	-0.90(-2.69%)
May 12, 2009	33.99	34.01	32.91	33.59	1,007,176	-0.23(-0.69%)
May 11, 2009	34.19	34.77	33.66	33.82	1,062,666	-0.90(-2.58%)
May 08, 2009	33.39	34.72	33.36	34.72	1,858,601	+1.72(+5.22%)
May 07, 2009	33.92	34.06	32.75	32.99	1,613,548	-0.72(-2.14%)
May 06, 2009	33.79	33.99	33.40	33.72	1,293,596	+0.14(+0.41%)
May 05, 2009	33.10	33.63	33.00	33.58	1,353,110	+0.31(+0.94%)
May 04, 2009	32.86	33.26	32.81	33.26	1,794,918	-0.06(-0.18%)
May 01, 2009	33.18	33.72	32.92	33.32	1,162,933	-0.02(-0.05%)
Apr 30, 2009	34.19	34.64	32.94	33.34	1,698,393	-0.46(-1.36%)
Apr 29, 2009	32.74	34.11	32.52	33.80	1,445,054	+1.37(+4.24%)
Apr 28, 2009	31.30	33.03	30.72	32.43	2,616,061	+0.03(+0.11%)
Apr 27, 2009	31.46	33.21	31.32	32.39	2,065,970	+0.63(+1.97%)
Apr 24, 2009	32.17	32.21	31.49	31.77	2,900,624	-0.13(-0.41%)
Apr 23, 2009	31.85	32.50	31.30	31.90	2,422,319	+0.43(+1.35%)
Apr 22, 2009	31.22	32.34	31.22	31.47	2,367,260	+0.12(+0.39%)
Apr 21, 2009	30.86	31.68	30.74	31.35	1,944,679	+0.44(+1.43%)
Apr 20, 2009	31.12	31.31	30.63	30.91	1,899,394	-0.77(-2.44%)
Apr 17, 2009	31.25	31.86	31.05	31.68	2,831,357	+0.59(+1.90%)
Apr 16, 2009	30.03	31.24	29.74	31.09	1,760,078	+1.30(+4.38%)
Apr 15, 2009	29.37	30.00	29.37	29.79	1,741,525	+0.23(+0.76%)
Apr 14, 2009	29.34	29.77	29.02	29.56	1,616,494	-0.13(-0.44%)
Apr 13, 2009	30.26	30.33	29.22	29.69	2,115,600	-0.88(-2.87%)
Apr 09, 2009	30.43	30.59	29.32	30.57	1,312,099	+1.25(+4.27%)
Apr 08, 2009	29.09	29.40	28.88	29.32	1,016,999	+0.29(+0.99%)
Apr 07, 2009	29.14	29.59	28.75	29.03	1,564,626	-0.65(-2.20%)
Apr 06, 2009	28.89	29.73	28.34	29.68	1,509,485	+0.44(+1.52%)
Apr 03, 2009	29.75	30.11	28.82	29.24	1,519,752	-0.72(-2.41%)
Apr 02, 2009	29.28	30.53	28.73	29.96	1,329,252	+1.23(+4.27%)

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.