Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	49.55	49.77	49.05	49.33	2,783,304	-0.17(-0.34%)
Jun 29, 2009	49.95	49.95	49.35	49.50	1,605,425	-0.43(-0.86%)
Jun 26, 2009	50.00	50.06	49.73	49.93	3,148,312	+0.18(+0.36%)
Jun 25, 2009	49.05	49.97	49.62	49.75	4,518,104	+0.79(+1.61%)
Jun 24, 2009	50.75	50.99	48.96	48.96	12,052,144	+3.31(+7.25%)
Jun 23, 2009	44.50	46.22	44.30	45.65	1,377,428	+1.00(+2.24%)
Jun 22, 2009	44.60	45.75	44.25	44.65	2,834,059	-0.35(-0.78%)
Jun 19, 2009	43.50	45.11	43.25	45.00	4,442,157	+1.90(+4.41%)
Jun 18, 2009	42.75	43.35	42.50	43.10	1,629,723	+0.25(+0.58%)
Jun 17, 2009	43.50	43.50	42.10	42.85	1,713,599	+0.75(+1.78%)
Jun 16, 2009	45.35	45.35	41.80	42.10	1,172,095	-2.11(-4.77%)
Jun 15, 2009	45.00	45.50	43.70	44.21	1,624,977	+0.21(+0.48%)
Jun 12, 2009	43.62	44.20	43.26	44.00	480,941	+0.01(+0.02%)
Jun 11, 2009	42.09	43.99	42.00	43.99	620,317	+1.91(+4.54%)
Jun 10, 2009	43.10	43.27	41.56	42.08	1,197,248	-0.15(-0.36%)
Jun 09, 2009	40.87	43.70	40.75	42.23	1,949,719	+2.48(+6.24%)
Jun 08, 2009	40.00	40.50	38.88	39.75	3,449,352	+3.75(+10.42%)
Jun 05, 2009	36.00	36.18	35.05	36.00	566,726	+0.27(+0.76%)
Jun 04, 2009	35.65	35.96	35.06	35.73	582,379	+0.85(+2.44%)
Jun 03, 2009	36.04	36.81	34.72	34.88	610,532	-1.52(-4.18%)
Jun 02, 2009	37.70	37.70	36.24	36.40	568,642	-1.35(-3.58%)
Jun 01, 2009	37.05	37.90	36.61	37.75	572,636	+1.85(+5.15%)
May 29, 2009	37.50	37.59	35.01	35.90	392,782	-0.55(-1.51%)
May 28, 2009	35.92	37.45	35.88	36.45	403,166	+0.92(+2.59%)
May 27, 2009	35.25	37.05	35.25	35.53	400,364	+0.23(+0.65%)
May 26, 2009	35.40	35.70	34.71	35.30	495,185	-0.20(-0.56%)
May 25, 2009	36.25	36.85	35.10	35.50	88,346	-0.63(-1.74%)
May 22, 2009	33.62	36.47	33.50	36.13	774,499	+1.83(+5.34%)
May 21, 2009	33.60	34.97	33.47	34.30	469,064	+0.00(+0.00%)
May 20, 2009	34.00	35.13	33.95	34.30	319,344	+0.44(+1.30%)
May 19, 2009	34.73	34.79	33.51	33.86	662,390	+0.68(+2.05%)
May 17, 2009	33.74	34.08	33.17	33.18	102,656	+0.22(+0.67%)
May 15, 2009	33.74	34.08	32.58	32.96	623,921	-0.89(-2.63%)
May 14, 2009	33.66	34.40	33.50	33.85	499,816	+0.55(+1.65%)
May 13, 2009	35.96	35.96	32.91	33.30	558,955	-2.66(-7.40%)
May 12, 2009	37.67	38.14	35.70	35.96	498,418	-1.50(-4.00%)
May 11, 2009	38.15	38.32	37.15	37.46	501,612	-0.69(-1.81%)
May 08, 2009	35.60	38.70	35.60	38.15	883,743	+4.37(+12.94%)
May 07, 2009	35.90	35.90	33.20	33.78	553,125	-1.43(-4.06%)
May 06, 2009	34.56	35.80	34.40	35.21	493,798	+1.69(+5.04%)
May 05, 2009	33.36	33.71	32.88	33.52	319,863	-0.48(-1.41%)
May 04, 2009	32.80	34.40	33.89	34.00	312,061	+0.95(+2.87%)
May 01, 2009	32.88	33.15	31.03	33.05	266,840	+0.21(+0.64%)
Apr 30, 2009	31.15	33.06	31.15	32.84	558,978	+1.27(+4.02%)
Apr 29, 2009	32.00	32.00	31.00	31.57	167,285	+0.27(+0.86%)
Apr 28, 2009	30.85	31.44	30.58	31.30	147,094	+0.66(+2.15%)
Apr 27, 2009	30.89	31.51	30.31	30.64	180,935	-1.36(-4.25%)
Apr 24, 2009	32.06	32.23	30.89	32.00	371,427	+0.18(+0.57%)
Apr 23, 2009	31.35	32.10	31.00	31.82	345,010	+0.82(+2.65%)
Apr 22, 2009	29.04	31.28	29.04	31.00	324,973	+0.63(+2.07%)
Apr 21, 2009	29.40	30.45	29.12	30.37	518,165	+0.87(+2.95%)
Apr 20, 2009	30.00	30.44	29.50	29.50	584,569	-2.38(-7.47%)
Apr 17, 2009	33.00	33.10	31.80	31.88	276,695	-1.15(-3.48%)
Apr 16, 2009	31.70	33.10	31.55	33.03	385,576	+1.76(+5.63%)
Apr 15, 2009	32.99	32.99	30.59	31.27	592,740	-1.72(-5.21%)
Apr 14, 2009	33.15	33.30	32.37	32.99	537,847	-0.36(-1.08%)
Apr 13, 2009	32.15	33.38	30.90	33.35	305,853	+1.08(+3.35%)
Apr 09, 2009	29.75	32.28	27.30	32.27	618,520	+2.67(+9.02%)
Apr 08, 2009	29.00	30.26	27.30	29.60	299,697	+0.28(+0.95%)
Apr 07, 2009	29.01	30.26	29.32	29.32	203,891	-0.66(-2.20%)
Apr 06, 2009	29.16	30.26	29.98	29.98	415,647	-0.28(-0.93%)
Apr 03, 2009	28.82	30.26	27.30	30.26	657,267	+0.61(+2.06%)
Apr 02, 2009	28.50	29.65	27.46	29.65	598,216	+2.19(+7.98%)

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.