Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.59	36.87	35.79	36.24	476,795	-0.30(-0.81%)
Jun 29, 2009	35.83	36.61	35.67	36.54	578,410	+1.10(+3.09%)
Jun 26, 2009	36.85	37.05	35.44	35.44	1,985,302	-1.76(-4.74%)
Jun 25, 2009	36.45	37.20	36.41	37.20	279,829	+1.36(+3.79%)
Jun 24, 2009	35.16	35.84	34.97	35.84	297,586	+0.90(+2.57%)
Jun 23, 2009	34.71	35.06	34.49	34.94	223,552	+0.39(+1.12%)
Jun 22, 2009	35.74	35.96	34.41	34.56	298,471	-1.49(-4.14%)
Jun 19, 2009	35.96	36.64	35.85	36.05	247,336	+0.29(+0.80%)
Jun 18, 2009	35.28	35.80	34.91	35.76	204,836	+0.70(+2.00%)
Jun 17, 2009	34.48	35.68	34.48	35.06	275,756	+0.58(+1.69%)
Jun 16, 2009	35.49	35.92	34.44	34.48	309,949	-1.02(-2.89%)
Jun 15, 2009	37.03	37.25	35.13	35.50	209,877	-1.77(-4.75%)
Jun 12, 2009	37.07	37.32	36.36	37.27	201,223	+0.37(+1.00%)
Jun 11, 2009	36.07	37.29	35.96	36.90	359,936	+0.84(+2.32%)
Jun 10, 2009	36.80	36.85	35.37	36.07	268,979	-0.37(-1.01%)
Jun 09, 2009	36.14	36.62	36.09	36.44	216,494	+0.60(+1.68%)
Jun 08, 2009	36.28	36.34	35.47	35.83	350,304	-0.49(-1.34%)
Jun 05, 2009	36.49	36.83	35.98	36.32	245,318	-0.17(-0.47%)
Jun 04, 2009	35.61	36.54	35.57	36.49	187,711	+0.92(+2.58%)
Jun 03, 2009	36.70	36.70	34.62	35.57	251,011	-1.30(-3.53%)
Jun 02, 2009	36.92	37.55	36.63	36.88	275,051	-0.39(-1.04%)
Jun 01, 2009	36.44	37.36	35.38	37.26	270,957	+1.40(+3.91%)
May 29, 2009	34.44	36.59	34.44	35.86	396,828	+1.44(+4.18%)
May 28, 2009	33.71	34.79	33.21	34.42	329,074	+0.77(+2.30%)
May 27, 2009	33.57	34.46	33.57	33.65	518,946	-0.14(-0.43%)
May 26, 2009	32.40	33.80	32.06	33.79	265,550	+1.19(+3.64%)
May 22, 2009	33.08	33.29	32.61	32.61	148,327	-0.16(-0.49%)
May 21, 2009	33.26	33.96	32.36	32.77	238,511	-0.63(-1.88%)
May 20, 2009	33.13	34.37	33.06	33.40	404,545	+0.45(+1.36%)
May 19, 2009	33.50	33.96	32.86	32.95	747,048	-0.66(-1.95%)
May 18, 2009	33.42	34.10	33.12	33.60	311,190	+0.25(+0.75%)
May 15, 2009	33.79	34.37	33.13	33.35	323,996	-0.50(-1.48%)
May 14, 2009	33.52	34.04	32.99	33.86	365,105	+0.20(+0.59%)
May 13, 2009	34.65	34.65	33.51	33.66	351,174	-1.79(-5.04%)
May 12, 2009	36.11	36.22	33.76	35.44	662,899	-1.36(-3.71%)
May 11, 2009	36.53	37.40	35.61	36.81	1,254,991	+3.01(+8.90%)
May 08, 2009	33.37	34.74	33.28	33.80	448,217	+0.85(+2.59%)
May 07, 2009	32.93	33.15	32.50	32.95	293,202	+0.48(+1.49%)
May 06, 2009	32.84	32.94	31.89	32.46	366,872	+0.10(+0.30%)
May 05, 2009	32.92	33.29	32.11	32.37	327,951	-0.92(-2.75%)
May 04, 2009	32.00	33.43	32.00	33.28	468,140	+1.52(+4.78%)
May 01, 2009	31.59	32.00	31.31	31.76	350,319	+0.17(+0.54%)
Apr 30, 2009	30.38	31.83	30.23	31.59	613,566	+1.21(+3.99%)
Apr 29, 2009	28.96	30.42	28.96	30.38	380,455	+1.72(+6.01%)
Apr 28, 2009	27.82	29.31	27.67	28.66	334,593	+0.60(+2.14%)
Apr 27, 2009	28.02	28.54	27.87	28.06	140,080	-0.39(-1.36%)
Apr 24, 2009	28.45	28.72	28.21	28.44	241,859	+0.40(+1.44%)
Apr 23, 2009	27.86	28.53	27.64	28.04	263,526	+0.28(+1.00%)
Apr 22, 2009	27.73	28.44	27.58	27.76	249,926	-0.35(-1.25%)
Apr 21, 2009	27.47	28.22	27.38	28.11	250,961	+0.58(+2.12%)
Apr 20, 2009	28.03	28.27	27.33	27.53	322,977	-0.72(-2.54%)
Apr 17, 2009	28.81	29.39	28.20	28.25	343,500	-0.63(-2.18%)
Apr 16, 2009	28.36	28.98	27.82	28.87	306,920	+0.97(+3.47%)
Apr 15, 2009	26.94	27.96	26.74	27.91	300,369	+0.75(+2.78%)
Apr 14, 2009	27.31	27.66	26.93	27.15	236,300	-0.40(-1.47%)
Apr 13, 2009	27.98	28.00	26.82	27.55	230,709	-0.59(-2.10%)
Apr 09, 2009	27.34	28.26	27.16	28.15	353,853	+1.36(+5.09%)
Apr 08, 2009	25.52	26.80	25.45	26.78	268,942	+1.41(+5.55%)
Apr 07, 2009	25.48	25.66	25.13	25.37	291,297	-0.44(-1.70%)
Apr 06, 2009	25.63	25.98	25.50	25.81	320,317	+0.01(+0.03%)
Apr 03, 2009	25.72	26.21	24.89	25.80	338,706	+0.17(+0.67%)
Apr 02, 2009	25.14	26.17	25.14	25.63	382,557	+0.93(+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.