Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.90	38.48	36.86	37.58	1,388,566	-0.49(-1.29%)
Jun 29, 2009	38.18	38.74	37.58	38.07	1,606,566	+0.26(+0.69%)
Jun 26, 2009	38.24	38.40	37.69	37.81	1,205,431	-0.56(-1.46%)
Jun 25, 2009	37.60	38.55	37.54	38.37	2,242,352	+2.35(+6.52%)
Jun 24, 2009	36.04	36.91	35.50	36.02	1,604,562	+0.19(+0.53%)
Jun 23, 2009	35.50	36.28	35.22	35.83	1,141,116	+0.62(+1.76%)
Jun 22, 2009	36.73	37.01	35.17	35.21	2,008,926	-2.31(-6.16%)
Jun 19, 2009	38.03	38.16	36.90	37.52	1,776,543	+0.00(+0.00%)
Jun 18, 2009	37.44	38.12	36.90	37.52	1,736,106	-0.14(-0.37%)
Jun 17, 2009	38.18	38.46	37.13	37.66	2,617,898	-0.81(-2.11%)
Jun 16, 2009	39.30	40.30	38.35	38.47	1,439,987	-0.83(-2.11%)
Jun 15, 2009	40.16	40.16	38.85	39.30	1,059,467	-1.54(-3.77%)
Jun 12, 2009	41.65	41.68	40.28	40.84	1,166,667	-1.08(-2.58%)
Jun 11, 2009	41.25	42.57	41.25	41.92	1,637,665	+0.75(+1.82%)
Jun 10, 2009	42.67	42.67	40.44	41.17	1,899,296	-0.32(-0.77%)
Jun 09, 2009	41.03	42.02	40.53	41.49	1,851,539	+0.63(+1.54%)
Jun 08, 2009	41.04	41.24	39.78	40.86	2,369,583	-1.14(-2.71%)
Jun 05, 2009	43.21	43.33	41.65	42.00	3,606,596	-0.90(-2.10%)
Jun 04, 2009	43.79	44.00	41.82	42.90	30,980,108	+1.31(+3.15%)
Jun 03, 2009	42.97	42.97	40.82	41.59	2,920,476	-2.02(-4.63%)
Jun 02, 2009	43.47	44.49	42.88	43.61	1,533,866	-0.09(-0.21%)
Jun 01, 2009	42.75	43.97	42.47	43.70	1,696,753	+2.08(+5.00%)
May 29, 2009	40.95	41.75	40.26	41.62	2,227,288	+2.69(+6.91%)
May 28, 2009	37.78	39.04	37.01	38.93	2,194,946	-0.01(-0.03%)
May 27, 2009	40.42	40.53	38.82	38.94	1,592,698	-1.28(-3.18%)
May 26, 2009	38.00	40.40	37.53	40.22	1,244,047	+1.65(+4.28%)
May 22, 2009	38.75	39.31	38.34	38.57	535,095	+0.22(+0.57%)
May 21, 2009	39.25	39.42	37.72	38.35	946,000	-1.71(-4.27%)
May 20, 2009	39.74	41.79	39.72	40.06	2,200,212	+1.04(+2.67%)
May 19, 2009	37.61	39.19	36.91	39.02	1,596,919	+1.24(+3.28%)
May 18, 2009	36.38	37.78	36.25	37.78	902,425	+2.19(+6.15%)
May 15, 2009	35.40	36.39	35.08	35.59	1,536,218	-0.07(-0.20%)
May 14, 2009	34.32	36.21	34.15	35.66	827,793	+0.82(+2.35%)
May 13, 2009	36.22	36.38	34.51	34.84	1,070,037	-2.18(-5.89%)
May 12, 2009	37.49	37.77	35.89	37.02	1,571,728	+0.05(+0.14%)
May 11, 2009	37.97	37.97	36.61	36.97	1,591,197	-1.79(-4.62%)
May 08, 2009	36.75	38.87	36.72	38.76	1,360,454	+2.77(+7.70%)
May 07, 2009	38.36	38.36	35.45	35.99	1,683,855	-1.27(-3.41%)
May 06, 2009	37.17	37.49	36.36	37.26	1,235,574	+0.87(+2.39%)
May 05, 2009	36.87	37.06	35.12	36.39	1,095,268	-0.85(-2.28%)
May 04, 2009	36.73	37.24	36.47	37.24	1,258,000	+2.32(+6.64%)
May 01, 2009	34.14	35.57	33.55	34.92	1,176,843	+0.69(+2.02%)
Apr 30, 2009	34.40	36.00	33.62	34.23	2,196,580	-1.71(-4.76%)
Apr 29, 2009	34.24	36.05	33.75	35.94	1,608,763	+2.12(+6.27%)
Apr 28, 2009	34.29	34.47	33.45	33.82	1,491,813	-1.10(-3.15%)
Apr 27, 2009	34.88	35.49	34.54	34.92	1,425,416	-1.21(-3.35%)
Apr 24, 2009	35.59	36.49	35.20	36.13	990,874	+1.35(+3.88%)
Apr 23, 2009	35.93	36.05	33.98	34.78	1,499,955	-0.66(-1.86%)
Apr 22, 2009	34.85	36.56	34.61	35.44	1,567,856	+0.16(+0.44%)
Apr 21, 2009	33.79	35.77	33.46	35.28	1,537,275	+0.95(+2.78%)
Apr 20, 2009	36.10	36.50	34.07	34.33	1,298,553	-2.96(-7.94%)
Apr 17, 2009	35.91	37.42	35.91	37.29	1,396,597	+1.55(+4.34%)
Apr 16, 2009	34.78	35.94	34.09	35.74	1,134,692	+1.15(+3.32%)
Apr 15, 2009	34.39	34.96	33.90	34.59	1,259,780	-0.02(-0.06%)
Apr 14, 2009	34.90	35.88	34.21	34.61	1,048,122	-0.70(-1.98%)
Apr 13, 2009	34.92	35.77	34.24	35.31	965,309	-0.29(-0.81%)
Apr 09, 2009	34.48	35.60	34.48	35.60	1,434,756	+2.01(+5.98%)
Apr 08, 2009	32.56	33.95	32.11	33.59	999,622	+1.19(+3.67%)
Apr 07, 2009	32.59	32.78	32.17	32.40	1,052,263	-0.96(-2.88%)
Apr 06, 2009	34.32	34.43	32.51	33.36	1,059,481	-1.48(-4.25%)
Apr 03, 2009	34.34	35.13	33.45	34.84	2,399,480	+1.79(+5.42%)
Apr 02, 2009	32.83	33.90	32.77	33.05	1,691,523	+1.42(+4.49%)

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.