Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.55	37.80	36.88	37.14	2,806,449	-0.40(-1.06%)
Jun 29, 2009	37.20	37.64	36.77	37.54	2,279,376	+0.47(+1.27%)
Jun 26, 2009	36.67	37.28	36.53	37.06	1,639,624	+0.32(+0.86%)
Jun 25, 2009	36.03	36.76	35.98	36.75	1,863,951	+0.70(+1.94%)
Jun 24, 2009	36.09	36.58	35.76	36.05	2,098,452	+0.18(+0.50%)
Jun 23, 2009	35.51	36.15	35.30	35.87	2,636,065	+0.45(+1.28%)
Jun 22, 2009	37.02	37.36	35.39	35.42	2,153,903	-2.16(-5.75%)
Jun 19, 2009	37.43	37.75	36.81	37.58	1,717,092	+0.61(+1.65%)
Jun 18, 2009	36.26	37.07	36.15	36.97	1,915,922	+0.82(+2.27%)
Jun 17, 2009	36.96	36.97	35.76	36.15	3,768,680	-0.97(-2.60%)
Jun 16, 2009	37.97	37.97	37.03	37.11	2,196,342	-0.69(-1.83%)
Jun 15, 2009	38.26	38.53	37.75	37.80	2,240,323	-0.90(-2.33%)
Jun 12, 2009	38.32	38.80	38.29	38.70	1,837,560	+0.28(+0.74%)
Jun 11, 2009	38.15	39.03	38.06	38.42	3,208,058	+0.80(+2.12%)
Jun 10, 2009	38.82	38.82	37.62	37.62	3,650,172	-0.85(-2.22%)
Jun 09, 2009	38.45	38.70	38.15	38.48	3,056,798	+0.22(+0.57%)
Jun 08, 2009	38.19	38.60	37.80	38.26	2,865,921	+0.32(+0.83%)
Jun 05, 2009	38.98	39.05	37.73	37.94	3,325,790	-0.37(-0.95%)
Jun 04, 2009	37.30	38.37	37.25	38.31	2,883,740	+1.28(+3.44%)
Jun 03, 2009	37.19	37.51	36.66	37.03	2,661,109	-0.39(-1.04%)
Jun 02, 2009	37.49	37.74	37.13	37.42	2,648,027	-0.81(-2.12%)
Jun 01, 2009	38.34	38.79	37.80	38.23	2,379,003	+0.35(+0.92%)
May 29, 2009	37.49	37.93	36.85	37.88	2,628,530	+0.67(+1.81%)
May 28, 2009	36.54	37.30	35.84	37.21	3,216,845	+1.05(+2.90%)
May 27, 2009	37.67	37.76	36.08	36.16	1,762,859	-1.14(-3.05%)
May 26, 2009	35.72	37.42	35.62	37.30	3,125,099	+1.33(+3.70%)
May 22, 2009	36.55	36.67	35.92	35.97	2,515,783	-0.30(-0.83%)
May 21, 2009	35.75	36.69	35.72	36.27	3,647,859	-0.07(-0.20%)
May 20, 2009	38.01	38.24	36.03	36.34	3,904,261	-0.93(-2.48%)
May 19, 2009	38.43	38.70	37.19	37.27	3,329,256	-0.95(-2.49%)
May 18, 2009	36.88	38.38	36.75	38.22	2,978,419	+2.27(+6.33%)
May 15, 2009	36.55	36.98	35.72	35.94	2,797,045	-0.71(-1.95%)
May 14, 2009	35.26	36.85	35.26	36.66	3,602,903	+1.02(+2.85%)
May 13, 2009	36.38	36.62	35.37	35.64	3,718,279	-1.67(-4.48%)
May 12, 2009	38.92	38.92	36.29	37.32	4,261,793	-1.11(-2.90%)
May 11, 2009	39.48	39.92	38.24	38.43	5,193,724	-2.17(-5.34%)
May 08, 2009	38.61	40.74	38.15	40.60	5,148,844	+2.66(+7.00%)
May 07, 2009	41.07	41.07	37.23	37.94	5,055,641	-0.97(-2.50%)
May 06, 2009	37.46	39.33	37.26	38.92	5,059,666	+2.48(+6.80%)
May 05, 2009	36.16	36.97	35.94	36.44	4,660,677	-0.49(-1.33%)
May 04, 2009	33.67	36.93	33.67	36.93	4,351,432	+3.62(+10.86%)
May 01, 2009	33.55	34.04	33.00	33.31	2,404,212	-0.28(-0.82%)
Apr 30, 2009	34.64	34.78	33.48	33.59	3,259,395	-0.32(-0.96%)
Apr 29, 2009	33.01	34.16	32.96	33.91	4,693,960	+1.47(+4.53%)
Apr 28, 2009	32.43	33.21	32.10	32.44	3,905,942	-0.84(-2.51%)
Apr 27, 2009	33.08	34.13	33.02	33.28	3,832,076	-0.78(-2.29%)
Apr 24, 2009	33.58	34.78	33.00	34.06	7,811,045	+0.71(+2.14%)
Apr 23, 2009	32.33	33.63	32.05	33.35	5,724,452	+1.22(+3.79%)
Apr 22, 2009	32.04	34.13	31.81	32.13	6,698,070	-0.78(-2.37%)
Apr 21, 2009	29.76	33.05	29.39	32.91	6,980,462	+2.23(+7.28%)
Apr 20, 2009	33.60	33.60	30.67	30.67	3,570,812	-4.11(-11.81%)
Apr 17, 2009	34.45	35.38	33.57	34.78	5,490,406	+0.64(+1.88%)
Apr 16, 2009	34.53	34.71	33.18	34.14	3,564,910	+0.07(+0.21%)
Apr 15, 2009	32.13	34.22	31.69	34.07	2,604,177	+1.48(+4.54%)
Apr 14, 2009	34.65	35.07	32.50	32.59	3,506,430	-2.62(-7.43%)
Apr 13, 2009	32.97	35.47	32.64	35.20	3,739,400	+1.74(+5.19%)
Apr 09, 2009	31.31	33.65	31.22	33.47	4,307,301	+4.56(+15.79%)
Apr 08, 2009	29.15	29.23	28.28	28.90	2,043,021	-0.02(-0.06%)
Apr 07, 2009	28.76	29.62	28.76	28.92	2,151,130	-0.80(-2.70%)
Apr 06, 2009	29.76	30.04	29.34	29.72	2,570,066	-1.04(-3.38%)
Apr 03, 2009	29.24	30.76	29.08	30.76	3,127,907	+1.29(+4.38%)
Apr 02, 2009	30.21	30.53	29.04	29.47	3,301,911	+0.74(+2.57%)

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.