Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	36.96	37.53	35.65	36.30	11,216,698	-0.66(-1.78%)
Jun 29, 2009	37.37	37.65	36.82	36.96	7,378,280	+0.05(+0.14%)
Jun 26, 2009	37.65	37.65	36.69	36.91	8,662,285	-0.94(-2.48%)
Jun 25, 2009	37.61	38.27	37.43	37.85	9,029,124	+0.67(+1.81%)
Jun 24, 2009	37.67	38.21	36.97	37.17	6,305,913	-0.37(-0.98%)
Jun 23, 2009	37.82	38.02	37.12	37.54	6,814,586	+0.03(+0.09%)
Jun 22, 2009	39.03	39.05	37.30	37.51	8,022,728	-2.22(-5.58%)
Jun 19, 2009	41.46	41.46	39.30	39.73	11,860,831	-1.19(-2.90%)
Jun 18, 2009	41.28	41.33	40.49	40.91	5,985,920	-0.11(-0.28%)
Jun 17, 2009	41.52	41.71	40.31	41.02	7,464,224	-0.69(-1.64%)
Jun 16, 2009	43.05	43.20	41.44	41.71	6,231,708	-0.71(-1.68%)
Jun 15, 2009	43.08	43.26	41.87	42.42	5,027,634	-1.23(-2.81%)
Jun 12, 2009	43.69	43.96	43.06	43.65	4,076,712	-0.44(-1.00%)
Jun 11, 2009	42.40	44.90	42.39	44.09	8,819,648	+1.63(+3.83%)
Jun 10, 2009	43.37	43.49	41.72	42.46	8,234,044	-0.27(-0.62%)
Jun 09, 2009	43.07	43.24	42.25	42.73	8,068,329	+0.17(+0.39%)
Jun 08, 2009	42.98	43.02	42.04	42.56	14,039,655	-0.55(-1.27%)
Jun 05, 2009	44.09	44.49	42.70	43.11	8,793,300	-0.49(-1.12%)
Jun 04, 2009	42.80	43.92	42.18	43.60	6,997,529	+1.35(+3.20%)
Jun 03, 2009	43.38	43.38	41.44	42.24	11,043,938	-1.81(-4.10%)
Jun 02, 2009	44.06	44.72	43.46	44.05	7,807,380	-0.21(-0.48%)
Jun 01, 2009	43.00	44.58	42.88	44.26	10,040,859	+2.14(+5.08%)
May 29, 2009	42.18	42.50	41.42	42.12	8,402,867	+0.37(+0.89%)
May 28, 2009	39.87	41.96	39.56	41.75	9,705,874	+1.59(+3.96%)
May 27, 2009	41.46	41.90	40.05	40.16	7,185,043	-0.75(-1.84%)
May 26, 2009	39.21	40.96	38.67	40.91	7,555,371	+1.11(+2.80%)
May 22, 2009	40.10	40.75	39.58	39.80	4,571,004	-0.10(-0.25%)
May 21, 2009	40.53	40.71	39.11	39.90	7,310,695	-1.27(-3.09%)
May 20, 2009	42.12	43.30	41.02	41.17	9,528,085	-0.23(-0.55%)
May 19, 2009	41.02	42.26	40.77	41.40	7,357,615	+0.42(+1.02%)
May 18, 2009	39.65	41.22	39.38	40.98	6,701,508	+2.01(+5.16%)
May 15, 2009	41.02	41.24	38.67	38.97	9,850,418	-2.34(-5.66%)
May 14, 2009	40.99	41.62	40.08	41.30	8,479,757	-0.15(-0.35%)
May 13, 2009	42.56	42.80	40.88	41.45	10,170,751	-0.75(-1.78%)
May 12, 2009	42.70	43.36	41.34	42.20	14,426,875	+0.01(+0.02%)
May 11, 2009	41.81	42.50	41.13	42.20	9,190,114	-0.31(-0.74%)
May 08, 2009	40.75	43.28	40.69	42.51	11,955,638	+2.50(+6.24%)
May 07, 2009	41.60	42.54	39.52	40.01	11,327,166	-0.63(-1.54%)
May 06, 2009	38.87	40.99	38.01	40.64	17,501,584	+4.35(+11.99%)
May 05, 2009	37.67	37.91	35.56	36.29	9,384,009	-1.80(-4.72%)
May 04, 2009	37.83	38.14	37.73	38.09	9,511,260	+2.02(+5.61%)
May 01, 2009	34.69	36.27	34.47	36.06	7,768,389	+1.53(+4.42%)
Apr 30, 2009	35.33	35.62	33.70	34.54	8,351,163	-0.47(-1.33%)
Apr 29, 2009	34.30	35.72	33.98	35.00	6,761,820	+1.03(+3.04%)
Apr 28, 2009	33.30	34.37	33.05	33.97	4,869,245	+0.05(+0.16%)
Apr 27, 2009	34.04	34.54	33.59	33.92	5,847,193	-0.96(-2.75%)
Apr 24, 2009	34.46	35.30	34.26	34.88	7,710,352	+0.89(+2.63%)
Apr 23, 2009	33.62	34.02	33.04	33.98	6,867,503	+0.83(+2.49%)
Apr 22, 2009	33.04	33.97	32.45	33.16	6,982,837	-0.08(-0.24%)
Apr 21, 2009	31.78	33.53	31.36	33.24	7,896,025	+1.07(+3.31%)
Apr 20, 2009	33.94	34.09	32.05	32.17	7,422,883	-2.56(-7.38%)
Apr 17, 2009	33.25	34.97	32.89	34.74	11,379,657	+1.49(+4.49%)
Apr 16, 2009	33.58	33.58	32.47	33.24	6,604,985	+0.00(+0.00%)
Apr 15, 2009	32.85	33.61	32.49	33.24	7,126,834	+0.11(+0.34%)
Apr 14, 2009	32.12	34.09	32.09	33.13	12,476,227	+0.62(+1.91%)
Apr 13, 2009	31.95	32.79	31.28	32.51	7,295,228	-0.07(-0.20%)
Apr 09, 2009	32.36	32.97	31.73	32.58	7,373,952	+1.30(+4.15%)
Apr 08, 2009	30.83	31.80	30.11	31.28	7,159,057	+0.43(+1.38%)
Apr 07, 2009	31.45	31.63	30.55	30.85	7,913,660	-1.38(-4.28%)
Apr 06, 2009	32.87	33.15	31.57	32.23	8,438,956	-1.04(-3.12%)
Apr 03, 2009	32.30	33.62	32.17	33.27	9,138,725	+1.03(+3.20%)
Apr 02, 2009	31.72	32.84	31.72	32.24	9,923,748	+1.28(+4.13%)

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.