Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	39.98	40.04	39.28	39.67	123,985	-0.35(-0.88%)
Jun 29, 2009	39.84	40.10	39.58	40.02	244,719	+0.35(+0.89%)
Jun 26, 2009	39.51	39.84	39.43	39.67	206,012	+0.08(+0.20%)
Jun 25, 2009	38.91	39.70	38.91	39.59	141,868	+0.67(+1.72%)
Jun 24, 2009	39.19	39.65	38.79	38.92	542,900	+0.07(+0.18%)
Jun 23, 2009	38.71	39.09	38.48	38.85	174,023	-0.04(-0.11%)
Jun 22, 2009	39.40	39.53	38.82	38.90	613,100	-1.25(-3.12%)
Jun 19, 2009	40.24	40.33	39.99	40.15	135,829	+0.52(+1.32%)
Jun 18, 2009	39.53	40.06	39.41	39.63	209,389	-0.16(-0.41%)
Jun 17, 2009	39.71	40.01	39.23	39.79	118,586	+0.19(+0.48%)
Jun 16, 2009	40.36	40.36	39.57	39.60	606,013	-0.38(-0.95%)
Jun 15, 2009	40.87	40.87	39.66	39.98	237,472	-1.34(-3.24%)
Jun 12, 2009	41.16	41.44	40.90	41.32	117,537	-0.23(-0.56%)
Jun 11, 2009	41.29	41.88	41.17	41.55	139,077	+0.73(+1.79%)
Jun 10, 2009	41.40	41.40	40.34	40.82	176,278	+0.08(+0.19%)
Jun 09, 2009	40.49	40.93	40.32	40.74	150,471	+0.45(+1.11%)
Jun 08, 2009	39.94	40.49	39.77	40.30	336,697	-0.07(-0.17%)
Jun 05, 2009	41.02	41.02	40.16	40.37	132,510	-0.49(-1.20%)
Jun 04, 2009	40.76	40.98	40.49	40.85	123,324	+0.16(+0.40%)
Jun 03, 2009	41.15	41.30	40.28	40.69	162,189	-1.18(-2.81%)
Jun 02, 2009	41.38	41.93	41.29	41.87	331,536	+0.42(+1.02%)
Jun 01, 2009	40.97	41.69	40.97	41.45	112,419	+0.88(+2.16%)
May 29, 2009	40.46	40.57	40.09	40.57	135,261	+0.75(+1.88%)
May 28, 2009	39.84	39.99	39.20	39.82	190,057	+0.32(+0.80%)
May 27, 2009	40.09	40.23	39.31	39.51	304,559	-0.72(-1.79%)
May 26, 2009	39.02	40.37	39.02	40.23	175,124	+0.85(+2.16%)
May 22, 2009	39.75	39.77	39.36	39.38	147,672	+0.07(+0.17%)
May 21, 2009	39.15	39.44	38.94	39.31	222,785	-0.16(-0.41%)
May 20, 2009	39.64	40.14	39.44	39.47	133,472	+0.21(+0.53%)
May 19, 2009	39.13	39.54	39.00	39.27	159,254	+0.19(+0.48%)
May 18, 2009	38.38	39.09	38.28	39.08	106,256	+1.35(+3.57%)
May 15, 2009	38.25	38.44	37.61	37.73	120,205	-0.45(-1.17%)
May 14, 2009	37.74	38.44	37.66	38.18	96,105	+0.43(+1.14%)
May 13, 2009	38.10	38.14	37.59	37.75	165,692	-0.99(-2.55%)
May 12, 2009	38.74	38.89	38.23	38.73	159,239	+0.58(+1.51%)
May 11, 2009	38.46	38.48	38.10	38.16	73,272	-1.00(-2.54%)
May 08, 2009	38.42	39.17	38.17	39.15	105,258	+1.58(+4.21%)
May 07, 2009	38.42	38.46	37.32	37.57	337,342	-0.54(-1.42%)
May 06, 2009	38.03	38.26	37.45	38.12	238,474	+0.77(+2.07%)
May 05, 2009	37.37	37.56	37.03	37.34	133,340	-0.45(-1.18%)
May 04, 2009	36.48	37.81	36.48	37.79	248,396	+1.56(+4.31%)
May 01, 2009	36.01	36.31	35.80	36.23	133,869	+0.46(+1.30%)
Apr 30, 2009	36.24	36.43	35.57	35.76	212,237	-0.09(-0.24%)
Apr 29, 2009	35.48	36.16	35.41	35.85	162,088	+0.91(+2.61%)
Apr 28, 2009	34.59	35.27	34.59	34.94	140,751	-0.25(-0.71%)
Apr 27, 2009	35.12	35.67	34.98	35.19	132,015	-0.44(-1.23%)
Apr 24, 2009	35.62	35.90	35.38	35.62	510,847	+0.47(+1.34%)
Apr 23, 2009	34.67	35.17	34.45	35.15	91,381	+0.92(+2.68%)
Apr 22, 2009	34.04	34.83	33.88	34.23	353,026	-0.48(-1.39%)
Apr 21, 2009	33.73	34.74	33.61	34.71	234,234	+0.92(+2.72%)
Apr 20, 2009	34.20	34.34	33.71	33.80	259,839	-1.24(-3.53%)
Apr 17, 2009	35.10	35.30	34.90	35.03	420,855	-0.28(-0.80%)
Apr 16, 2009	35.20	35.51	34.83	35.32	251,427	+0.32(+0.91%)
Apr 15, 2009	34.37	35.11	34.33	35.00	474,321	+0.51(+1.47%)
Apr 14, 2009	34.60	34.92	34.42	34.49	620,589	-0.46(-1.30%)
Apr 13, 2009	34.56	35.14	34.29	34.95	353,843	+0.30(+0.87%)
Apr 09, 2009	34.60	34.69	34.22	34.65	301,842	+0.70(+2.05%)
Apr 08, 2009	33.91	34.28	33.62	33.95	107,214	+0.22(+0.66%)
Apr 07, 2009	34.04	34.14	33.62	33.73	131,088	-0.63(-1.83%)
Apr 06, 2009	34.35	34.49	33.96	34.35	156,068	-0.75(-2.13%)
Apr 03, 2009	34.98	35.10	34.51	35.10	197,368	+0.06(+0.17%)
Apr 02, 2009	34.87	35.66	34.71	35.04	162,932	+1.24(+3.66%)

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.