Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.41	36.63	35.46	36.23	789,011	-0.29(-0.79%)
Jun 29, 2009	36.27	36.69	35.88	36.52	370,760	+0.52(+1.43%)
Jun 26, 2009	35.93	36.52	35.85	36.00	656,917	-0.27(-0.75%)
Jun 25, 2009	36.04	36.56	35.94	36.27	679,506	+0.49(+1.38%)
Jun 24, 2009	35.00	36.17	35.00	35.78	557,707	+0.81(+2.33%)
Jun 23, 2009	34.36	35.33	34.34	34.96	959,179	+0.62(+1.80%)
Jun 22, 2009	35.26	35.26	34.30	34.34	879,221	-1.56(-4.35%)
Jun 19, 2009	36.45	36.87	35.84	35.91	389,401	-0.23(-0.64%)
Jun 18, 2009	36.07	36.67	35.76	36.14	295,629	-0.04(-0.11%)
Jun 17, 2009	36.38	36.43	35.50	36.18	609,025	-0.47(-1.29%)
Jun 16, 2009	38.16	38.62	36.44	36.66	1,016,262	-1.09(-2.89%)
Jun 15, 2009	37.55	37.85	36.85	37.75	326,333	-0.44(-1.14%)
Jun 12, 2009	38.76	38.76	37.72	38.18	322,588	-0.79(-2.03%)
Jun 11, 2009	38.49	39.23	38.16	38.97	496,686	+0.64(+1.67%)
Jun 10, 2009	38.63	38.74	37.61	38.33	297,287	+0.06(+0.16%)
Jun 09, 2009	37.95	38.64	37.75	38.27	383,650	+0.31(+0.82%)
Jun 08, 2009	37.99	38.32	37.73	37.96	349,930	-0.10(-0.25%)
Jun 05, 2009	38.40	38.60	37.26	38.05	507,032	-0.32(-0.83%)
Jun 04, 2009	38.86	38.86	37.92	38.37	885,705	+0.32(+0.84%)
Jun 03, 2009	39.18	39.18	37.87	38.05	805,112	-1.89(-4.74%)
Jun 02, 2009	40.07	40.68	39.62	39.94	457,207	-0.30(-0.74%)
Jun 01, 2009	39.95	41.13	39.70	40.24	637,182	+0.77(+1.96%)
May 29, 2009	39.50	40.13	38.91	39.47	500,212	+0.96(+2.48%)
May 28, 2009	37.46	39.53	37.46	38.51	817,538	+1.15(+3.08%)
May 27, 2009	36.83	37.83	36.50	37.36	745,917	+0.82(+2.25%)
May 26, 2009	35.34	36.54	34.96	36.54	428,052	+0.71(+1.98%)
May 22, 2009	35.98	36.57	35.81	35.83	137,414	+0.05(+0.14%)
May 21, 2009	36.68	36.77	35.55	35.78	422,436	-1.23(-3.33%)
May 20, 2009	36.87	37.36	36.67	37.01	841,236	+1.13(+3.16%)
May 19, 2009	35.66	36.13	35.40	35.87	536,177	-0.22(-0.61%)
May 18, 2009	35.02	36.11	35.02	36.09	331,437	+1.45(+4.19%)
May 15, 2009	34.98	35.24	34.33	34.64	305,320	-0.32(-0.90%)
May 14, 2009	34.69	35.21	34.00	34.96	469,506	-0.07(-0.19%)
May 13, 2009	36.21	36.41	34.95	35.03	554,979	-1.69(-4.61%)
May 12, 2009	36.65	37.09	35.79	36.72	318,737	+0.59(+1.63%)
May 11, 2009	36.53	36.74	35.95	36.13	206,942	-0.81(-2.19%)
May 08, 2009	36.66	37.24	35.92	36.94	250,842	+0.91(+2.54%)
May 07, 2009	37.37	37.85	35.35	36.02	324,421	-0.50(-1.37%)
May 06, 2009	36.84	37.25	36.27	36.52	492,749	+0.35(+0.95%)
May 05, 2009	36.59	36.68	34.96	36.18	1,000,904	-1.01(-2.72%)
May 04, 2009	36.37	37.19	36.31	37.19	481,311	+1.36(+3.81%)
May 01, 2009	34.60	36.05	34.39	35.82	586,643	+1.22(+3.53%)
Apr 30, 2009	35.20	35.78	34.02	34.60	737,421	-0.53(-1.51%)
Apr 29, 2009	34.51	35.45	34.34	35.13	307,786	+1.12(+3.30%)
Apr 28, 2009	33.47	34.30	33.46	34.01	542,046	-0.17(-0.49%)
Apr 27, 2009	33.96	34.44	33.68	34.18	608,671	-0.47(-1.37%)
Apr 24, 2009	33.06	34.92	32.93	34.65	940,725	+0.94(+2.80%)
Apr 23, 2009	33.26	34.04	33.12	33.71	1,258,426	+0.96(+2.93%)
Apr 22, 2009	31.84	33.53	31.80	32.75	1,426,989	+0.79(+2.47%)
Apr 21, 2009	31.27	32.25	30.69	31.96	1,273,589	+0.36(+1.14%)
Apr 20, 2009	32.00	32.08	31.17	31.60	508,354	-1.04(-3.20%)
Apr 17, 2009	32.22	32.78	31.91	32.64	999,078	+0.73(+2.29%)
Apr 16, 2009	31.77	32.05	31.36	31.91	827,698	+0.20(+0.62%)
Apr 15, 2009	30.89	31.88	30.89	31.71	488,883	+0.47(+1.52%)
Apr 14, 2009	31.82	32.57	31.03	31.24	953,408	-1.03(-3.18%)
Apr 13, 2009	33.14	33.76	32.07	32.27	991,939	-1.13(-3.39%)
Apr 09, 2009	32.84	33.73	32.62	33.40	781,908	+1.26(+3.91%)
Apr 08, 2009	33.03	33.03	31.40	32.14	927,743	+0.74(+2.37%)
Apr 07, 2009	31.25	31.56	30.66	31.40	816,723	-0.42(-1.31%)
Apr 06, 2009	32.20	32.20	31.26	31.81	492,768	-0.72(-2.22%)
Apr 03, 2009	32.15	32.84	31.82	32.54	639,645	+0.52(+1.64%)
Apr 02, 2009	31.31	32.70	31.31	32.01	1,228,343	+1.28(+4.17%)

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.