Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	40.49	40.49	39.46	39.69	245,530	-0.46(-1.14%)
Jun 29, 2009	39.96	40.34	39.51	40.15	171,878	+0.38(+0.95%)
Jun 26, 2009	39.56	39.98	39.44	39.77	213,882	+0.01(+0.03%)
Jun 25, 2009	38.98	39.76	38.92	39.76	307,587	+0.94(+2.42%)
Jun 24, 2009	38.94	39.66	38.57	38.82	430,321	+0.37(+0.97%)
Jun 23, 2009	38.05	38.67	37.66	38.45	267,375	+0.56(+1.49%)
Jun 22, 2009	39.37	39.51	37.88	37.88	340,920	-2.18(-5.45%)
Jun 19, 2009	40.46	40.67	39.76	40.06	215,324	+0.02(+0.04%)
Jun 18, 2009	39.81	40.54	39.47	40.05	256,302	+0.24(+0.61%)
Jun 17, 2009	40.12	40.33	39.19	39.80	315,589	-0.49(-1.21%)
Jun 16, 2009	41.73	41.82	40.21	40.29	345,076	-1.09(-2.64%)
Jun 15, 2009	42.27	42.34	41.07	41.38	428,114	-1.43(-3.35%)
Jun 12, 2009	42.88	43.04	42.40	42.82	223,195	-0.54(-1.25%)
Jun 11, 2009	42.91	43.82	42.90	43.36	391,957	+0.54(+1.26%)
Jun 10, 2009	43.40	43.43	41.92	42.82	441,260	+0.02(+0.04%)
Jun 09, 2009	42.28	43.09	42.00	42.80	280,543	+0.95(+2.28%)
Jun 08, 2009	41.49	42.14	41.07	41.85	433,265	-0.49(-1.15%)
Jun 05, 2009	43.36	43.36	41.80	42.34	414,556	-0.30(-0.70%)
Jun 04, 2009	42.02	42.88	41.65	42.63	448,522	+0.88(+2.10%)
Jun 03, 2009	42.52	42.59	41.19	41.76	291,333	-1.48(-3.42%)
Jun 02, 2009	42.90	43.37	42.59	43.23	346,128	+0.39(+0.90%)
Jun 01, 2009	42.33	43.14	42.14	42.85	354,568	+1.34(+3.23%)
May 29, 2009	40.78	41.50	40.62	41.50	183,015	+1.11(+2.76%)
May 28, 2009	40.34	40.57	39.51	40.39	168,166	+0.54(+1.36%)
May 27, 2009	40.83	41.22	39.83	39.85	300,708	-1.22(-2.98%)
May 26, 2009	39.96	41.25	39.45	41.07	172,522	+0.85(+2.12%)
May 22, 2009	40.37	40.70	39.93	40.22	170,621	-0.02(-0.04%)
May 21, 2009	40.53	40.53	39.70	40.24	228,266	-0.98(-2.39%)
May 20, 2009	41.62	42.79	41.08	41.22	318,960	+0.19(+0.46%)
May 19, 2009	40.62	41.45	40.57	41.03	161,884	+0.44(+1.09%)
May 18, 2009	39.67	40.60	39.47	40.59	177,484	+1.45(+3.70%)
May 15, 2009	39.14	39.97	38.73	39.14	193,252	-0.08(-0.19%)
May 14, 2009	38.46	39.61	38.25	39.22	153,750	+0.59(+1.54%)
May 13, 2009	39.67	39.69	38.31	38.62	193,099	-1.93(-4.76%)
May 12, 2009	40.43	40.72	39.73	40.55	157,831	+0.33(+0.82%)
May 11, 2009	40.49	40.50	39.73	40.22	493,342	-0.80(-1.95%)
May 08, 2009	40.63	41.16	40.18	41.02	309,872	+1.13(+2.83%)
May 07, 2009	41.80	41.91	39.51	39.89	595,331	-1.27(-3.08%)
May 06, 2009	41.91	41.91	40.88	41.16	525,701	+0.06(+0.15%)
May 05, 2009	41.62	41.62	40.50	41.10	305,726	-0.16(-0.39%)
May 04, 2009	41.05	41.28	40.86	41.26	453,921	+2.39(+6.14%)
May 01, 2009	39.15	39.70	38.59	38.87	380,167	-0.04(-0.10%)
Apr 30, 2009	38.73	39.38	38.61	38.91	450,845	+0.92(+2.41%)
Apr 29, 2009	37.60	38.35	37.46	37.99	377,209	+0.98(+2.66%)
Apr 28, 2009	36.99	37.49	36.54	37.01	412,204	-0.37(-0.98%)
Apr 27, 2009	37.29	37.84	36.91	37.38	210,267	-0.66(-1.74%)
Apr 24, 2009	36.81	38.33	36.81	38.04	340,306	+1.57(+4.31%)
Apr 23, 2009	36.63	36.74	35.97	36.47	364,822	+0.01(+0.02%)
Apr 22, 2009	35.83	37.55	35.68	36.46	386,071	+0.31(+0.84%)
Apr 21, 2009	35.01	36.25	34.77	36.16	311,369	+0.93(+2.64%)
Apr 20, 2009	36.64	36.65	35.07	35.23	194,887	-1.96(-5.27%)
Apr 17, 2009	37.35	37.35	36.68	37.19	156,607	+0.13(+0.35%)
Apr 16, 2009	37.36	37.36	36.23	37.06	170,642	+0.32(+0.87%)
Apr 15, 2009	35.87	36.74	35.79	36.74	145,095	+0.72(+2.01%)
Apr 14, 2009	36.48	36.91	35.97	36.01	126,235	-0.83(-2.26%)
Apr 13, 2009	36.59	37.10	35.80	36.84	127,578	+0.37(+1.02%)
Apr 09, 2009	36.16	36.52	35.76	36.47	122,673	+1.64(+4.70%)
Apr 08, 2009	34.48	34.91	34.07	34.83	111,931	+0.54(+1.57%)
Apr 07, 2009	34.78	34.87	34.22	34.30	81,253	-1.23(-3.46%)
Apr 06, 2009	35.77	35.81	34.79	35.52	134,342	-0.68(-1.88%)
Apr 03, 2009	35.48	36.20	35.09	36.20	106,906	+0.59(+1.65%)
Apr 02, 2009	35.42	36.23	35.25	35.62	157,476	+1.14(+3.30%)

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.