Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.28	31.46	30.73	31.09	781,314	-0.11(-0.37%)
Jun 29, 2009	31.24	31.37	30.28	31.21	553,924	-0.10(-0.33%)
Jun 26, 2009	31.04	31.79	30.88	31.31	940,643	-0.04(-0.12%)
Jun 25, 2009	30.85	31.38	30.81	31.35	766,322	+0.60(+1.95%)
Jun 24, 2009	30.40	31.35	30.17	30.75	754,327	+0.78(+2.60%)
Jun 23, 2009	29.78	30.35	29.29	29.97	691,718	+0.28(+0.93%)
Jun 22, 2009	30.74	30.74	29.62	29.70	1,240,789	-1.30(-4.20%)
Jun 19, 2009	29.83	31.08	29.81	31.00	1,630,301	+1.36(+4.58%)
Jun 18, 2009	29.53	29.93	28.95	29.64	1,440,786	-0.12(-0.41%)
Jun 17, 2009	30.47	30.47	28.57	29.76	1,526,458	-0.87(-2.85%)
Jun 16, 2009	32.14	32.74	30.26	30.64	1,119,177	-2.22(-6.76%)
Jun 15, 2009	32.64	33.00	31.72	32.86	1,717,570	-0.05(-0.14%)
Jun 12, 2009	32.37	32.96	32.13	32.91	1,964,777	+0.45(+1.38%)
Jun 11, 2009	33.93	34.05	32.32	32.46	8,184,270	-1.42(-4.18%)
Jun 10, 2009	34.60	35.47	33.79	33.88	1,904,721	-1.81(-5.08%)
Jun 09, 2009	35.86	36.11	35.42	35.69	748,809	-0.25(-0.69%)
Jun 08, 2009	35.36	36.39	35.12	35.94	729,370	+0.15(+0.42%)
Jun 05, 2009	37.21	37.62	35.41	35.78	1,243,742	-1.11(-3.01%)
Jun 04, 2009	36.59	36.98	35.22	36.90	1,107,673	+0.69(+1.92%)
Jun 03, 2009	36.82	36.92	34.99	36.20	773,199	-0.97(-2.61%)
Jun 02, 2009	37.10	37.35	35.82	37.17	988,132	+0.42(+1.14%)
Jun 01, 2009	33.98	37.06	33.87	36.75	1,640,795	+3.46(+10.39%)
May 29, 2009	32.67	33.53	32.18	33.30	951,773	+0.87(+2.70%)
May 28, 2009	32.71	33.66	31.38	32.42	1,099,942	-0.17(-0.52%)
May 27, 2009	34.10	34.67	32.56	32.59	1,156,546	-1.37(-4.03%)
May 26, 2009	32.37	34.14	31.61	33.96	1,274,491	+1.40(+4.29%)
May 22, 2009	33.54	34.20	32.39	32.56	1,083,242	-1.01(-3.00%)
May 21, 2009	33.16	34.16	32.42	33.57	1,006,314	-0.10(-0.31%)
May 20, 2009	35.79	37.09	33.52	33.68	1,304,242	-1.82(-5.14%)
May 19, 2009	34.42	36.26	33.64	35.50	1,549,563	+0.86(+2.50%)
May 18, 2009	32.08	34.77	32.08	34.64	1,862,735	+3.06(+9.69%)
May 15, 2009	32.05	33.07	31.14	31.58	1,243,997	-0.58(-1.80%)
May 14, 2009	30.34	32.89	30.01	32.16	1,365,818	+1.89(+6.25%)
May 13, 2009	31.37	31.97	29.93	30.27	1,103,894	-2.51(-7.65%)
May 12, 2009	33.79	34.47	31.24	32.77	1,168,437	-0.95(-2.81%)
May 11, 2009	34.47	35.06	33.15	33.72	1,314,177	-2.05(-5.72%)
May 08, 2009	35.30	35.77	32.83	35.77	1,686,873	+0.84(+2.41%)
May 07, 2009	37.41	37.89	34.44	34.92	1,763,970	-2.21(-5.94%)
May 06, 2009	34.38	37.23	34.31	37.13	1,723,941	+3.21(+9.47%)
May 05, 2009	32.60	34.29	32.58	33.92	1,012,303	+0.58(+1.73%)
May 04, 2009	32.01	33.61	32.00	33.34	1,496,200	+3.77(+12.75%)
May 01, 2009	30.53	30.63	29.27	29.57	1,095,454	-0.99(-3.25%)
Apr 30, 2009	29.74	32.29	29.74	30.57	1,435,810	+0.88(+2.97%)
Apr 29, 2009	29.59	30.38	28.44	29.69	2,124,582	-1.34(-4.33%)
Apr 28, 2009	30.24	31.75	29.58	31.03	1,131,991	+0.19(+0.61%)
Apr 27, 2009	32.10	32.36	30.24	30.84	1,724,733	-1.93(-5.90%)
Apr 24, 2009	29.77	33.28	29.31	32.77	1,794,598	+3.12(+10.51%)
Apr 23, 2009	29.21	29.72	27.97	29.66	1,646,302	+1.26(+4.44%)
Apr 22, 2009	27.02	29.32	26.66	28.40	2,296,226	+0.94(+3.42%)
Apr 21, 2009	24.70	27.49	24.36	27.46	1,568,301	+2.29(+9.11%)
Apr 20, 2009	27.60	27.61	25.11	25.17	1,372,385	-3.21(-11.31%)
Apr 17, 2009	27.03	28.91	27.03	28.38	1,333,760	+0.64(+2.32%)
Apr 16, 2009	26.97	28.48	26.12	27.73	1,291,527	+0.83(+3.10%)
Apr 15, 2009	26.40	27.27	25.75	26.90	1,631,404	+0.32(+1.21%)
Apr 14, 2009	28.85	29.02	26.57	26.58	1,508,440	-2.68(-9.16%)
Apr 13, 2009	28.89	29.69	27.58	29.26	1,035,348	+0.09(+0.29%)
Apr 09, 2009	26.88	29.19	26.80	29.17	1,444,303	+3.39(+13.15%)
Apr 08, 2009	25.99	26.65	25.21	25.78	978,674	+0.28(+1.11%)
Apr 07, 2009	26.09	26.09	25.44	25.50	1,225,594	-1.34(-4.98%)
Apr 06, 2009	26.62	27.18	25.58	26.83	967,260	-0.27(-0.98%)
Apr 03, 2009	25.32	27.10	24.55	27.10	1,203,180	+1.67(+6.55%)
Apr 02, 2009	23.88	25.63	23.45	25.43	1,646,209	+2.16(+9.28%)

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.