Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	33.36	33.64	31.96	32.25	3,354,208	-1.24(-3.69%)
Jun 29, 2009	33.49	33.84	32.98	33.49	2,334,181	+0.04(+0.11%)
Jun 26, 2009	34.45	34.45	33.23	33.45	3,527,438	-0.73(-2.14%)
Jun 25, 2009	33.40	34.22	33.22	34.18	3,540,313	+1.29(+3.92%)
Jun 24, 2009	32.30	33.51	31.99	32.89	6,651,486	+1.46(+4.65%)
Jun 23, 2009	30.44	31.63	29.78	31.43	4,711,457	+1.40(+4.65%)
Jun 22, 2009	31.42	31.47	30.00	30.03	5,127,426	-2.37(-7.32%)
Jun 19, 2009	31.81	32.67	31.66	32.41	3,497,924	+0.88(+2.79%)
Jun 18, 2009	32.60	32.98	31.34	31.53	4,662,659	-1.06(-3.24%)
Jun 17, 2009	32.77	32.79	31.60	32.58	4,776,627	+0.04(+0.11%)
Jun 16, 2009	32.99	33.36	32.12	32.55	4,496,877	+0.27(+0.84%)
Jun 15, 2009	32.88	32.88	31.72	32.28	5,409,466	-0.97(-2.92%)
Jun 12, 2009	33.67	34.02	33.13	33.25	4,562,211	-1.57(-4.50%)
Jun 11, 2009	34.54	35.63	34.16	34.82	4,071,057	+0.05(+0.14%)
Jun 10, 2009	35.36	35.47	34.27	34.77	4,634,683	-0.12(-0.35%)
Jun 09, 2009	36.52	36.60	34.78	34.89	5,513,952	-0.81(-2.26%)
Jun 08, 2009	34.66	35.82	34.34	35.69	6,286,787	+0.44(+1.26%)
Jun 05, 2009	36.08	36.18	34.67	35.25	5,849,999	-1.90(-5.11%)
Jun 04, 2009	36.50	37.71	36.33	37.15	5,134,706	+1.32(+3.69%)
Jun 03, 2009	36.70	37.26	35.09	35.83	7,191,971	-2.03(-5.37%)
Jun 02, 2009	37.21	38.40	37.05	37.86	6,377,710	+0.72(+1.94%)
Jun 01, 2009	38.75	38.90	37.03	37.14	7,638,732	-0.87(-2.30%)
May 29, 2009	37.13	38.67	37.11	38.02	9,187,439	+1.78(+4.92%)
May 28, 2009	34.95	36.44	34.64	36.23	7,527,906	+2.14(+6.29%)
May 27, 2009	35.52	35.52	34.02	34.09	6,347,668	-1.16(-3.28%)
May 26, 2009	34.34	35.39	33.95	35.25	5,169,021	-0.28(-0.80%)
May 22, 2009	35.79	36.19	35.42	35.53	5,198,043	+0.31(+0.89%)
May 21, 2009	34.62	35.58	33.92	35.21	6,800,381	+0.50(+1.43%)
May 20, 2009	33.43	35.07	33.38	34.72	7,863,460	+1.97(+6.02%)
May 19, 2009	32.57	33.38	32.04	32.74	5,460,700	+0.38(+1.18%)
May 18, 2009	32.46	32.46	30.98	32.36	4,237,084	+0.18(+0.57%)
May 15, 2009	33.10	33.40	31.71	32.18	5,032,173	-0.73(-2.20%)
May 14, 2009	32.52	33.25	31.43	32.90	5,998,826	+0.66(+2.06%)
May 13, 2009	31.08	32.88	31.08	32.24	10,789,033	+0.63(+1.98%)
May 12, 2009	30.38	31.79	29.87	31.61	8,270,934	+1.83(+6.15%)
May 11, 2009	30.24	30.43	29.20	29.78	5,326,986	-0.80(-2.61%)
May 08, 2009	29.70	30.81	29.53	30.58	5,038,093	+1.16(+3.95%)
May 07, 2009	30.27	30.61	29.09	29.42	5,126,882	-0.23(-0.77%)
May 06, 2009	28.93	29.76	28.89	29.65	4,773,465	+1.25(+4.42%)
May 05, 2009	29.09	29.50	28.17	28.39	5,243,703	-0.09(-0.30%)
May 04, 2009	27.80	28.54	27.59	28.48	5,370,331	+1.20(+4.42%)
May 01, 2009	27.03	27.72	26.60	27.27	5,170,139	+0.17(+0.61%)
Apr 30, 2009	28.04	28.04	26.21	27.11	11,339,146	-1.17(-4.15%)
Apr 29, 2009	28.58	28.78	27.93	28.28	4,783,889	+0.44(+1.59%)
Apr 28, 2009	28.43	28.57	27.70	27.84	5,733,044	-1.38(-4.71%)
Apr 27, 2009	30.04	30.58	28.96	29.22	5,445,805	-1.35(-4.40%)
Apr 24, 2009	29.65	30.78	29.49	30.56	6,292,915	+1.52(+5.23%)
Apr 23, 2009	28.11	29.70	27.89	29.04	5,728,538	+1.09(+3.91%)
Apr 22, 2009	27.93	28.89	27.93	27.95	5,700,572	+0.02(+0.09%)
Apr 21, 2009	29.31	29.59	27.70	27.93	5,309,003	-0.94(-3.26%)
Apr 20, 2009	27.35	29.16	27.32	28.87	8,550,674	+2.04(+7.61%)
Apr 17, 2009	27.75	28.06	26.74	26.83	7,228,023	-1.28(-4.55%)
Apr 16, 2009	30.45	30.45	27.85	28.10	8,519,279	-2.21(-7.28%)
Apr 15, 2009	30.29	30.92	30.12	30.31	4,098,226	+0.08(+0.26%)
Apr 14, 2009	30.35	30.94	30.11	30.23	4,305,211	+0.08(+0.27%)
Apr 13, 2009	31.19	31.19	30.08	30.15	6,311,120	-0.15(-0.49%)
Apr 09, 2009	30.54	30.90	30.08	30.30	3,598,922	-0.30(-0.98%)
Apr 08, 2009	31.36	31.56	30.19	30.60	5,434,021	-0.39(-1.25%)
Apr 07, 2009	31.39	31.98	30.94	30.99	5,373,758	+0.11(+0.36%)
Apr 06, 2009	30.50	30.91	29.88	30.88	7,011,463	-0.64(-2.03%)
Apr 03, 2009	33.43	33.68	31.11	31.51	6,923,533	-1.86(-5.56%)
Apr 02, 2009	34.91	34.93	32.93	33.37	9,583,593	-2.19(-6.15%)

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.