Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.27	40.19	38.38	38.81	2,681,309	-0.40(-1.03%)
Jun 29, 2009	39.57	39.95	38.78	39.22	1,915,289	-0.09(-0.24%)
Jun 26, 2009	38.96	39.69	38.89	39.31	4,023,743	+0.05(+0.12%)
Jun 25, 2009	38.79	39.61	38.78	39.26	2,955,680	+0.67(+1.72%)
Jun 24, 2009	38.47	39.59	38.24	38.60	2,280,514	+0.28(+0.73%)
Jun 23, 2009	39.37	39.43	37.80	38.32	2,770,106	-0.53(-1.38%)
Jun 22, 2009	41.05	41.05	38.85	38.85	3,173,292	-2.87(-6.87%)
Jun 19, 2009	42.93	42.95	41.29	41.72	3,203,125	-0.65(-1.53%)
Jun 18, 2009	42.52	42.87	41.86	42.37	2,382,577	+0.02(+0.04%)
Jun 17, 2009	42.19	42.67	40.99	42.35	3,392,540	-0.20(-0.46%)
Jun 16, 2009	43.44	44.29	42.41	42.54	2,857,788	-0.90(-2.07%)
Jun 15, 2009	44.52	45.23	42.66	43.44	2,800,241	-0.43(-0.98%)
Jun 12, 2009	43.64	44.06	43.00	43.88	1,821,761	-0.93(-2.07%)
Jun 11, 2009	42.69	45.72	42.66	44.80	4,215,727	+2.16(+5.05%)
Jun 10, 2009	43.42	43.57	41.88	42.65	2,689,154	-0.16(-0.37%)
Jun 09, 2009	43.36	43.73	42.38	42.81	1,752,765	+0.34(+0.79%)
Jun 08, 2009	42.00	42.90	41.29	42.47	2,333,766	+0.08(+0.18%)
Jun 05, 2009	44.22	44.35	42.15	42.39	2,500,487	-0.94(-2.16%)
Jun 04, 2009	42.51	43.49	42.13	43.33	2,365,006	+1.35(+3.21%)
Jun 03, 2009	44.51	44.51	41.37	41.98	4,043,394	-2.83(-6.32%)
Jun 02, 2009	44.47	44.99	43.84	44.81	2,210,200	-0.07(-0.17%)
Jun 01, 2009	43.89	45.53	43.82	44.89	3,008,367	+1.95(+4.54%)
May 29, 2009	42.92	43.43	42.23	42.94	1,947,372	+0.47(+1.10%)
May 28, 2009	41.33	42.79	40.98	42.47	2,639,953	+1.43(+3.49%)
May 27, 2009	40.71	41.87	40.34	41.04	2,599,497	+0.49(+1.20%)
May 26, 2009	38.80	40.58	37.66	40.55	3,125,506	+1.24(+3.15%)
May 22, 2009	38.40	39.97	38.28	39.31	2,062,863	+0.89(+2.32%)
May 21, 2009	38.55	38.80	37.50	38.42	2,157,929	-0.57(-1.47%)
May 20, 2009	40.04	41.01	38.85	38.99	2,582,461	-0.36(-0.90%)
May 19, 2009	38.65	40.35	38.65	39.35	2,029,610	+0.49(+1.25%)
May 18, 2009	37.84	38.92	37.73	38.86	3,293,129	+1.43(+3.83%)
May 15, 2009	38.87	39.24	37.14	37.43	2,812,102	-1.57(-4.01%)
May 14, 2009	38.35	39.43	38.35	38.99	2,631,659	+0.20(+0.51%)
May 13, 2009	41.20	41.20	38.39	38.80	3,415,438	-2.97(-7.11%)
May 12, 2009	42.23	42.63	40.39	41.77	2,354,751	+0.22(+0.54%)
May 11, 2009	41.88	42.27	40.99	41.54	2,094,287	-1.47(-3.42%)
May 08, 2009	41.46	43.58	41.29	43.01	3,231,150	+1.77(+4.30%)
May 07, 2009	42.95	43.14	40.66	41.24	4,080,157	-0.56(-1.35%)
May 06, 2009	41.11	42.44	40.27	41.80	3,558,899	+1.67(+4.16%)
May 05, 2009	41.35	41.35	39.35	40.14	2,230,499	-1.25(-3.01%)
May 04, 2009	41.19	41.38	40.77	41.38	2,797,428	+2.50(+6.44%)
May 01, 2009	37.62	39.70	37.44	38.88	2,396,164	+1.42(+3.78%)
Apr 30, 2009	39.66	41.34	36.80	37.46	5,124,996	-2.47(-6.20%)
Apr 29, 2009	40.05	40.91	39.20	39.94	4,198,992	+1.39(+3.60%)
Apr 28, 2009	36.73	38.97	36.45	38.55	3,698,752	+1.27(+3.42%)
Apr 27, 2009	38.24	38.24	36.96	37.28	2,820,948	-1.97(-5.02%)
Apr 24, 2009	38.55	39.72	38.24	39.24	3,590,262	+1.72(+4.57%)
Apr 23, 2009	37.39	37.96	36.77	37.53	2,948,740	+0.51(+1.37%)
Apr 22, 2009	37.21	38.73	36.97	37.02	2,790,803	-0.65(-1.72%)
Apr 21, 2009	36.63	38.00	36.32	37.67	2,675,032	+0.23(+0.63%)
Apr 20, 2009	38.89	38.89	37.28	37.44	2,638,381	-2.47(-6.20%)
Apr 17, 2009	38.89	40.07	38.17	39.91	3,825,671	+1.57(+4.08%)
Apr 16, 2009	39.19	39.47	37.79	38.35	3,138,294	-0.39(-1.02%)
Apr 15, 2009	39.08	39.85	38.03	38.74	2,388,141	-0.42(-1.08%)
Apr 14, 2009	38.97	40.53	38.97	39.16	2,388,137	-0.50(-1.25%)
Apr 13, 2009	39.46	40.13	38.26	39.66	2,416,413	-0.38(-0.96%)
Apr 09, 2009	40.43	41.45	39.29	40.04	2,911,448	+0.62(+1.57%)
Apr 08, 2009	39.38	40.18	37.38	39.42	3,318,204	+0.34(+0.86%)
Apr 07, 2009	39.99	40.47	38.81	39.09	2,678,040	-2.02(-4.90%)
Apr 06, 2009	41.64	41.64	40.00	41.10	3,385,552	-1.18(-2.79%)
Apr 03, 2009	41.21	43.14	40.68	42.28	2,969,053	+0.99(+2.41%)
Apr 02, 2009	39.68	41.88	39.68	41.29	3,415,373	+2.77(+7.20%)

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.