Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.46	36.36	35.32	35.79	132,268	-0.40(-1.11%)
Jun 29, 2009	36.15	37.23	35.61	36.19	123,852	+0.69(+1.94%)
Jun 26, 2009	35.31	35.71	34.25	35.50	588,525	+0.10(+0.28%)
Jun 25, 2009	35.49	35.61	35.02	35.40	102,330	+0.53(+1.52%)
Jun 24, 2009	34.65	36.00	34.58	34.87	136,111	+0.33(+0.96%)
Jun 23, 2009	34.04	35.00	34.00	34.54	121,760	-0.13(-0.37%)
Jun 22, 2009	35.49	35.66	34.67	34.67	132,717	-0.99(-2.78%)
Jun 19, 2009	35.81	36.55	35.26	35.66	281,599	+0.53(+1.51%)
Jun 18, 2009	35.93	36.01	34.11	35.13	409,205	-2.68(-7.09%)
Jun 17, 2009	36.54	38.56	36.54	37.81	121,269	+0.57(+1.53%)
Jun 16, 2009	37.82	38.53	36.93	37.24	159,642	-0.68(-1.79%)
Jun 15, 2009	38.19	38.19	36.75	37.92	151,864	-0.21(-0.55%)
Jun 12, 2009	38.44	38.97	37.34	38.13	172,361	-0.69(-1.78%)
Jun 11, 2009	39.31	39.77	38.73	38.82	130,771	-0.12(-0.31%)
Jun 10, 2009	39.83	40.01	38.19	38.94	140,683	-0.29(-0.74%)
Jun 09, 2009	39.48	40.44	39.15	39.23	248,488	-0.21(-0.53%)
Jun 08, 2009	39.20	39.95	39.00	39.44	127,828	-0.16(-0.40%)
Jun 05, 2009	39.32	40.00	38.66	39.60	133,683	+0.54(+1.38%)
Jun 04, 2009	38.80	39.15	37.56	39.06	205,044	+0.75(+1.96%)
Jun 03, 2009	38.41	38.41	37.15	38.31	378,001	-1.74(-4.35%)
Jun 02, 2009	39.18	40.66	38.36	40.05	378,489	+1.16(+2.99%)
Jun 01, 2009	38.77	39.92	38.40	38.89	417,194	+0.74(+1.94%)
May 29, 2009	38.57	38.98	36.99	38.15	259,548	+0.03(+0.08%)
May 28, 2009	36.86	38.20	35.80	38.12	215,671	+1.69(+4.64%)
May 27, 2009	37.58	37.58	36.05	36.43	229,431	-1.15(-3.06%)
May 26, 2009	35.60	38.11	35.60	37.58	193,599	+1.78(+4.97%)
May 22, 2009	36.28	37.39	35.54	35.80	149,551	-0.18(-0.50%)
May 21, 2009	36.83	36.97	35.35	35.98	294,418	-1.15(-3.10%)
May 20, 2009	35.98	37.54	35.96	37.13	291,797	+1.08(+3.00%)
May 19, 2009	35.57	36.38	34.98	36.05	250,866	+0.63(+1.78%)
May 18, 2009	34.13	35.80	33.85	35.42	223,838	+1.78(+5.29%)
May 15, 2009	32.99	34.04	31.78	33.64	130,306	+0.42(+1.26%)
May 14, 2009	33.25	34.08	32.99	33.22	157,287	+0.01(+0.03%)
May 13, 2009	33.02	33.49	32.16	33.21	170,856	-0.17(-0.51%)
May 12, 2009	33.16	33.60	32.22	33.38	293,775	-1.08(-3.13%)
May 11, 2009	33.83	35.22	33.13	34.46	277,625	+0.38(+1.12%)
May 08, 2009	30.51	34.90	30.20	34.08	348,948	+2.94(+9.44%)
May 07, 2009	28.53	31.28	27.69	31.14	313,552	+3.27(+11.73%)
May 06, 2009	28.45	28.45	27.17	27.87	107,965	-0.29(-1.03%)
May 05, 2009	28.72	28.79	27.60	28.16	186,457	-0.83(-2.86%)
May 04, 2009	28.76	28.99	28.63	28.99	115,800	+0.23(+0.80%)
May 01, 2009	28.72	29.10	28.42	28.76	137,367	+0.05(+0.17%)
Apr 30, 2009	29.95	30.24	28.71	28.71	167,826	-1.10(-3.69%)
Apr 29, 2009	28.50	30.09	28.36	29.81	116,443	+1.52(+5.37%)
Apr 28, 2009	28.50	28.86	27.96	28.29	100,548	-0.38(-1.33%)
Apr 27, 2009	29.35	29.79	28.48	28.67	107,556	-0.90(-3.04%)
Apr 24, 2009	29.20	29.94	28.69	29.57	137,684	+0.58(+2.00%)
Apr 23, 2009	28.98	29.50	27.84	28.99	168,593	-0.55(-1.86%)
Apr 22, 2009	29.70	30.61	29.41	29.54	108,948	-0.55(-1.83%)
Apr 21, 2009	29.30	30.27	29.28	30.09	124,435	+0.77(+2.63%)
Apr 20, 2009	29.67	30.00	29.23	29.32	184,236	-0.99(-3.27%)
Apr 17, 2009	29.53	30.69	29.43	30.31	241,569	+0.66(+2.23%)
Apr 16, 2009	28.33	29.75	28.00	29.65	219,608	+1.32(+4.66%)
Apr 15, 2009	26.37	28.43	25.75	28.33	345,823	+3.23(+12.87%)
Apr 14, 2009	25.99	25.99	25.02	25.10	151,125	-1.15(-4.38%)
Apr 13, 2009	26.81	26.81	25.84	26.25	151,603	-0.72(-2.67%)
Apr 09, 2009	26.73	27.34	26.53	26.97	249,862	+0.62(+2.35%)
Apr 08, 2009	26.02	26.51	25.75	26.35	198,865	+0.58(+2.25%)
Apr 07, 2009	26.41	26.84	25.73	25.77	254,103	-0.90(-3.37%)
Apr 06, 2009	26.70	27.31	25.90	26.67	315,633	-0.06(-0.22%)
Apr 03, 2009	26.92	26.92	26.11	26.73	220,832	-0.17(-0.63%)
Apr 02, 2009	26.35	27.30	26.21	26.90	202,017	+1.36(+5.32%)

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.