Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.82	37.11	36.02	36.47	473,750	-0.30(-0.81%)
Jun 29, 2009	36.06	36.84	35.90	36.77	574,717	+1.10(+3.09%)
Jun 26, 2009	37.09	37.29	35.67	35.67	1,972,624	-1.77(-4.74%)
Jun 25, 2009	36.69	37.44	36.64	37.44	278,042	+1.37(+3.79%)
Jun 24, 2009	35.39	36.07	35.20	36.07	295,686	+0.90(+2.57%)
Jun 23, 2009	34.93	35.29	34.71	35.17	222,125	+0.39(+1.12%)
Jun 22, 2009	35.97	36.19	34.63	34.78	296,565	-1.50(-4.14%)
Jun 19, 2009	36.19	36.88	36.08	36.28	245,757	+0.29(+0.80%)
Jun 18, 2009	35.50	36.03	35.13	35.99	203,528	+0.71(+2.00%)
Jun 17, 2009	34.70	35.91	34.70	35.29	273,995	+0.59(+1.69%)
Jun 16, 2009	35.72	36.15	34.66	34.70	307,970	-1.03(-2.89%)
Jun 15, 2009	37.27	37.49	35.36	35.73	208,537	-1.78(-4.75%)
Jun 12, 2009	37.30	37.56	36.59	37.51	199,939	+0.37(+1.00%)
Jun 11, 2009	36.30	37.53	36.19	37.14	357,638	+0.84(+2.32%)
Jun 10, 2009	37.03	37.09	35.59	36.30	267,262	-0.37(-1.01%)
Jun 09, 2009	36.37	36.85	36.32	36.67	215,111	+0.61(+1.68%)
Jun 08, 2009	36.52	36.57	35.69	36.06	348,068	-0.49(-1.34%)
Jun 05, 2009	36.73	37.07	36.21	36.55	243,751	-0.17(-0.47%)
Jun 04, 2009	35.84	36.78	35.80	36.73	186,512	+0.92(+2.58%)
Jun 03, 2009	36.93	36.93	34.84	35.80	249,408	-1.31(-3.53%)
Jun 02, 2009	37.16	37.79	36.87	37.11	273,295	-0.39(-1.04%)
Jun 01, 2009	36.67	37.60	35.61	37.50	269,227	+1.41(+3.91%)
May 29, 2009	34.66	36.82	34.66	36.09	394,294	+1.45(+4.18%)
May 28, 2009	33.93	35.02	33.42	34.64	326,973	+0.78(+2.30%)
May 27, 2009	33.78	34.68	33.78	33.87	515,632	-0.14(-0.43%)
May 26, 2009	32.61	34.02	32.26	34.01	263,854	+1.19(+3.64%)
May 22, 2009	33.30	33.50	32.82	32.82	147,380	-0.16(-0.49%)
May 21, 2009	33.48	34.18	32.57	32.98	236,988	-0.63(-1.88%)
May 20, 2009	33.34	34.59	33.27	33.61	401,962	+0.45(+1.36%)
May 19, 2009	33.71	34.17	33.07	33.16	742,278	-0.66(-1.95%)
May 18, 2009	33.63	34.32	33.33	33.82	309,203	+0.20(+0.59%)
May 15, 2009	34.07	34.64	33.40	33.62	321,407	-0.51(-1.48%)
May 14, 2009	33.79	34.31	33.26	34.13	362,188	+0.20(+0.59%)
May 13, 2009	34.93	34.93	33.78	33.93	348,368	-1.80(-5.04%)
May 12, 2009	36.40	36.51	34.03	35.73	657,603	-1.38(-3.71%)
May 11, 2009	36.82	37.70	35.89	37.11	1,244,964	+3.03(+8.90%)
May 08, 2009	33.64	35.02	33.55	34.07	444,636	+0.86(+2.59%)
May 07, 2009	33.20	33.41	32.76	33.21	290,859	+0.49(+1.49%)
May 06, 2009	33.11	33.21	32.15	32.73	363,941	+0.10(+0.30%)
May 05, 2009	33.19	33.56	32.37	32.63	325,331	-0.92(-2.75%)
May 04, 2009	32.26	33.70	32.26	33.55	464,400	+1.53(+4.78%)
May 01, 2009	31.85	32.26	31.56	32.02	347,520	+0.17(+0.54%)
Apr 30, 2009	30.63	32.08	30.47	31.85	608,664	+1.22(+3.99%)
Apr 29, 2009	29.20	30.66	29.20	30.63	377,415	+1.74(+6.01%)
Apr 28, 2009	28.04	29.54	27.89	28.89	331,920	+0.61(+2.14%)
Apr 27, 2009	28.25	28.77	28.09	28.28	138,961	-0.39(-1.36%)
Apr 24, 2009	28.68	28.95	28.44	28.67	239,927	+0.41(+1.44%)
Apr 23, 2009	28.08	28.76	27.87	28.27	261,420	+0.28(+1.00%)
Apr 22, 2009	27.96	28.67	27.80	27.98	247,929	-0.35(-1.25%)
Apr 21, 2009	27.70	28.45	27.60	28.34	248,956	+0.59(+2.12%)
Apr 20, 2009	28.26	28.50	27.55	27.75	320,397	-0.72(-2.54%)
Apr 17, 2009	29.04	29.63	28.43	28.47	340,755	-0.63(-2.18%)
Apr 16, 2009	28.59	29.22	28.05	29.11	304,468	+0.98(+3.47%)
Apr 15, 2009	27.15	28.18	26.95	28.13	297,969	+0.76(+2.78%)
Apr 14, 2009	27.53	27.89	27.14	27.37	234,412	-0.41(-1.47%)
Apr 13, 2009	28.20	28.23	27.03	27.78	228,866	-0.60(-2.10%)
Apr 09, 2009	27.56	28.49	27.38	28.37	351,026	+1.38(+5.09%)
Apr 08, 2009	25.72	27.02	25.66	27.00	266,793	+1.42(+5.55%)
Apr 07, 2009	25.69	25.87	25.33	25.58	288,970	-0.44(-1.70%)
Apr 06, 2009	25.84	26.19	25.70	26.02	317,758	+0.01(+0.03%)
Apr 03, 2009	25.93	26.42	25.09	26.01	335,999	+0.17(+0.67%)
Apr 02, 2009	25.34	26.38	25.34	25.84	379,500	+0.94(+3.78%)

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.