Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.83	39.83	38.65	38.80	3,610,522	-1.00(-2.51%)
Jun 29, 2009	40.04	40.25	39.02	39.80	2,824,010	-0.09(-0.21%)
Jun 26, 2009	39.81	40.03	39.14	39.88	4,506,782	+0.11(+0.29%)
Jun 25, 2009	38.80	39.79	38.66	39.77	4,569,393	+1.45(+3.77%)
Jun 24, 2009	37.71	38.60	37.44	38.32	5,960,735	+0.94(+2.52%)
Jun 23, 2009	38.17	38.56	37.25	37.38	3,957,379	-0.53(-1.41%)
Jun 22, 2009	39.05	39.29	37.91	37.91	3,651,462	-1.46(-3.70%)
Jun 19, 2009	39.11	39.75	38.92	39.37	4,613,501	+0.27(+0.68%)
Jun 18, 2009	38.92	39.44	38.78	39.10	3,421,834	+0.17(+0.44%)
Jun 17, 2009	38.29	39.28	37.92	38.93	4,854,978	+0.68(+1.77%)
Jun 16, 2009	38.67	39.21	37.91	38.26	5,951,927	-0.21(-0.54%)
Jun 15, 2009	39.47	39.59	38.29	38.47	4,811,656	-1.30(-3.28%)
Jun 12, 2009	39.53	39.98	39.29	39.77	3,236,328	-0.08(-0.19%)
Jun 11, 2009	39.72	40.42	39.72	39.85	5,264,327	+0.16(+0.41%)
Jun 10, 2009	38.85	39.69	38.70	39.69	6,318,655	+0.87(+2.23%)
Jun 09, 2009	38.00	39.07	37.80	38.82	5,074,127	+1.08(+2.85%)
Jun 08, 2009	37.17	38.08	37.05	37.74	4,287,217	-0.31(-0.83%)
Jun 05, 2009	37.60	38.50	37.46	38.06	4,588,788	+0.62(+1.65%)
Jun 04, 2009	37.57	37.64	36.70	37.44	5,474,026	+0.01(+0.03%)
Jun 03, 2009	37.83	38.06	36.95	37.43	6,438,459	-0.71(-1.87%)
Jun 02, 2009	37.94	38.40	37.55	38.14	6,404,369	+0.22(+0.58%)
Jun 01, 2009	37.42	38.25	37.18	37.92	5,852,018	+0.89(+2.42%)
May 29, 2009	36.57	37.21	36.13	37.03	5,691,395	+0.49(+1.35%)
May 28, 2009	36.45	36.64	35.64	36.53	4,174,381	+0.40(+1.11%)
May 27, 2009	36.22	36.95	35.78	36.14	6,087,191	-0.04(-0.11%)
May 26, 2009	35.21	36.39	34.52	36.17	7,557,591	+1.67(+4.83%)
May 22, 2009	33.62	34.92	33.59	34.51	4,911,969	+0.89(+2.66%)
May 21, 2009	33.89	34.08	33.41	33.61	3,675,163	-0.54(-1.59%)
May 20, 2009	34.39	34.56	33.83	34.16	5,787,510	-0.06(-0.17%)
May 19, 2009	33.58	34.31	33.40	34.21	3,183,464	+0.46(+1.35%)
May 18, 2009	33.34	33.91	32.95	33.76	3,589,099	+0.31(+0.94%)
May 15, 2009	33.58	33.85	33.11	33.44	3,405,680	-0.48(-1.40%)
May 14, 2009	34.20	34.56	33.58	33.92	3,578,383	-0.30(-0.89%)
May 13, 2009	34.75	34.85	34.04	34.22	4,386,772	-0.94(-2.68%)
May 12, 2009	34.96	35.20	34.47	35.16	3,658,090	+0.49(+1.43%)
May 11, 2009	34.45	34.96	34.25	34.67	3,169,750	-0.25(-0.71%)
May 08, 2009	35.13	35.58	34.65	34.92	4,961,794	+0.14(+0.41%)
May 07, 2009	34.24	34.90	33.76	34.77	5,818,541	+0.91(+2.70%)
May 06, 2009	34.94	35.21	33.61	33.86	5,396,746	-0.94(-2.71%)
May 05, 2009	35.03	35.56	34.45	34.80	4,815,482	-0.41(-1.16%)
May 04, 2009	35.32	35.35	35.07	35.21	7,349,689	+0.43(+1.23%)
May 01, 2009	33.34	35.35	32.94	34.78	8,923,136	+1.40(+4.19%)
Apr 30, 2009	32.71	34.41	32.33	33.38	8,357,100	+1.08(+3.33%)
Apr 29, 2009	32.38	32.57	31.59	32.31	8,187,789	+0.17(+0.53%)
Apr 28, 2009	30.82	32.39	30.71	32.14	8,689,067	+0.93(+2.99%)
Apr 27, 2009	31.31	31.69	30.93	31.21	8,571,035	-0.34(-1.09%)
Apr 24, 2009	31.01	32.60	30.62	31.55	12,179,789	+0.72(+2.35%)
Apr 23, 2009	30.69	31.39	29.34	30.82	34,265,856	-2.66(-7.96%)
Apr 22, 2009	33.96	34.26	33.15	33.49	5,589,469	-0.60(-1.76%)
Apr 21, 2009	34.51	34.93	33.65	34.09	4,533,171	-0.69(-2.00%)
Apr 20, 2009	35.33	35.60	34.60	34.78	3,225,210	-1.07(-2.97%)
Apr 17, 2009	35.63	36.03	35.07	35.85	3,582,480	+0.49(+1.37%)
Apr 16, 2009	34.60	35.67	34.53	35.36	3,381,494	+0.72(+2.09%)
Apr 15, 2009	34.53	34.66	33.99	34.64	4,001,944	+0.01(+0.03%)
Apr 14, 2009	35.07	35.33	34.50	34.63	3,252,812	-0.73(-2.07%)
Apr 13, 2009	34.96	35.56	34.75	35.36	2,693,318	+0.02(+0.05%)
Apr 09, 2009	34.30	35.37	34.30	35.35	3,411,142	+1.16(+3.40%)
Apr 08, 2009	34.06	34.49	33.59	34.18	2,159,117	+0.31(+0.93%)
Apr 07, 2009	34.08	34.56	33.63	33.87	2,332,970	-0.66(-1.90%)
Apr 06, 2009	33.58	34.73	33.58	34.53	3,389,331	+0.71(+2.11%)
Apr 03, 2009	34.08	34.45	33.65	33.81	4,335,470	-0.30(-0.89%)
Apr 02, 2009	33.18	34.52	32.44	34.12	6,444,053	+1.40(+4.28%)

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.