Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	37.74	38.29	37.36	37.58	3,912,599	-0.23(-0.61%)
Jun 29, 2009	37.31	37.81	36.95	37.81	3,199,927	+0.71(+1.91%)
Jun 26, 2009	37.38	37.71	36.92	37.10	5,954,069	-0.61(-1.62%)
Jun 25, 2009	37.31	37.71	36.36	37.71	2,992,367	+0.76(+2.05%)
Jun 24, 2009	36.86	37.37	36.53	36.95	3,212,123	+0.64(+1.77%)
Jun 23, 2009	36.71	36.88	35.97	36.31	3,880,601	-0.01(-0.02%)
Jun 22, 2009	37.48	37.88	36.20	36.32	4,924,257	-1.69(-4.44%)
Jun 19, 2009	37.30	38.04	36.41	38.00	5,352,321	+1.25(+3.41%)
Jun 18, 2009	36.10	37.06	35.90	36.75	3,742,513	+0.94(+2.64%)
Jun 17, 2009	36.81	36.98	35.80	35.80	4,961,618	-1.11(-3.00%)
Jun 16, 2009	38.12	38.14	36.89	36.91	4,688,881	-1.02(-2.68%)
Jun 15, 2009	38.15	38.84	37.79	37.93	3,176,213	-0.71(-1.83%)
Jun 12, 2009	38.56	38.84	38.11	38.63	2,174,436	-0.11(-0.29%)
Jun 11, 2009	38.64	39.70	38.46	38.74	2,898,362	+0.25(+0.65%)
Jun 10, 2009	39.58	39.73	38.00	38.49	2,850,088	-0.96(-2.43%)
Jun 09, 2009	38.77	39.96	38.77	39.45	3,565,179	+0.69(+1.77%)
Jun 08, 2009	39.16	39.33	38.10	38.77	3,502,406	-0.15(-0.38%)
Jun 05, 2009	40.31	40.56	38.40	38.91	3,625,687	-1.10(-2.75%)
Jun 04, 2009	38.68	40.02	38.63	40.01	4,191,961	+1.32(+3.40%)
Jun 03, 2009	38.98	39.09	38.23	38.70	3,942,579	-0.31(-0.81%)
Jun 02, 2009	39.47	40.10	38.74	39.01	4,490,960	-0.56(-1.42%)
Jun 01, 2009	40.42	40.80	39.05	39.57	5,353,332	-0.78(-1.94%)
May 29, 2009	38.69	40.36	38.12	40.35	5,199,768	+1.53(+3.93%)
May 28, 2009	37.52	39.02	37.14	38.83	4,957,676	+1.43(+3.84%)
May 27, 2009	38.37	38.39	37.31	37.39	5,085,390	-1.05(-2.73%)
May 26, 2009	35.77	38.44	35.77	38.44	4,743,778	+2.04(+5.62%)
May 22, 2009	36.08	36.82	35.64	36.40	4,276,881	+0.35(+0.97%)
May 21, 2009	35.36	36.22	35.28	36.05	4,971,854	+0.41(+1.16%)
May 20, 2009	37.11	37.86	35.46	35.64	6,477,430	-1.04(-2.82%)
May 19, 2009	37.88	38.39	36.50	36.67	6,741,147	-1.75(-4.55%)
May 18, 2009	38.18	38.46	36.92	38.42	7,679,282	+0.94(+2.50%)
May 15, 2009	38.23	38.50	37.35	37.48	4,320,745	-1.01(-2.64%)
May 14, 2009	37.18	38.61	36.93	38.50	6,576,419	+1.82(+4.96%)
May 13, 2009	36.78	37.61	36.41	36.68	7,026,373	-0.78(-2.07%)
May 12, 2009	37.02	38.45	36.43	37.46	6,682,062	+0.56(+1.52%)
May 11, 2009	37.69	37.93	36.85	36.90	6,503,842	-1.81(-4.67%)
May 08, 2009	37.20	38.71	36.07	38.70	9,523,386	+2.06(+5.62%)
May 07, 2009	39.71	39.71	36.07	36.64	10,400,570	-2.14(-5.52%)
May 06, 2009	38.37	39.18	37.40	38.79	7,570,773	+1.31(+3.49%)
May 05, 2009	37.93	38.22	37.10	37.48	6,134,641	-1.47(-3.77%)
May 04, 2009	37.88	39.41	36.90	38.95	7,717,390	+2.00(+5.42%)
May 01, 2009	37.85	38.05	36.53	36.95	4,803,062	-1.11(-2.91%)
Apr 30, 2009	39.92	40.19	37.58	38.05	5,825,402	-0.45(-1.16%)
Apr 29, 2009	37.80	38.57	37.33	38.50	8,161,276	+1.28(+3.44%)
Apr 28, 2009	36.14	38.12	36.05	37.22	23,557,500	-1.29(-3.34%)
Apr 27, 2009	38.49	39.44	37.98	38.51	5,075,203	-0.39(-1.01%)
Apr 24, 2009	39.41	39.53	38.08	38.90	8,395,347	-0.97(-2.44%)
Apr 23, 2009	37.83	40.20	37.80	39.87	7,327,484	+2.28(+6.07%)
Apr 22, 2009	38.07	40.14	36.99	37.59	9,279,314	-1.73(-4.40%)
Apr 21, 2009	36.25	39.36	34.85	39.32	19,962,818	-1.39(-3.40%)
Apr 20, 2009	43.32	43.64	40.61	40.70	5,475,634	-3.44(-7.79%)
Apr 17, 2009	44.69	44.97	43.23	44.14	5,677,209	-0.49(-1.10%)
Apr 16, 2009	44.67	45.23	43.07	44.63	4,834,818	-0.54(-1.19%)
Apr 15, 2009	42.41	45.45	42.01	45.17	3,781,796	+2.37(+5.54%)
Apr 14, 2009	44.98	45.33	42.74	42.80	5,031,804	-3.08(-6.71%)
Apr 13, 2009	44.20	46.26	43.55	45.88	5,153,307	+0.99(+2.21%)
Apr 09, 2009	42.35	44.97	42.01	44.88	6,588,661	+4.07(+9.98%)
Apr 08, 2009	40.09	41.25	39.97	40.81	4,805,674	+0.92(+2.30%)
Apr 07, 2009	40.54	41.18	39.66	39.89	4,079,006	-1.69(-4.07%)
Apr 06, 2009	42.25	42.66	41.05	41.59	3,595,401	-1.38(-3.21%)
Apr 03, 2009	42.59	43.12	41.02	42.97	4,642,528	+1.27(+3.04%)
Apr 02, 2009	44.31	44.36	40.79	41.70	10,657,526	-2.37(-5.38%)

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.