Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.07	35.07	34.85	34.87	2,264	+0.00(+0.00%)
Jun 29, 2009	35.04	35.04	34.87	34.87	1,741	+0.25(+0.72%)
Jun 26, 2009	35.01	35.02	34.61	34.62	4,615	-0.39(-1.12%)
Jun 25, 2009	34.77	35.01	34.67	35.01	3,756	-0.09(-0.26%)
Jun 24, 2009	34.99	35.15	34.99	35.10	12,180	+0.14(+0.39%)
Jun 23, 2009	34.95	34.97	34.95	34.97	4,063	-0.14(-0.39%)
Jun 22, 2009	34.81	35.10	34.57	35.10	3,329	+0.21(+0.59%)
Jun 19, 2009	34.98	34.98	34.82	34.90	2,902	+0.03(+0.08%)
Jun 18, 2009	34.91	34.94	34.50	34.87	16,127	+0.24(+0.70%)
Jun 17, 2009	34.73	35.17	34.41	34.63	31,254	+0.25(+0.72%)
Jun 16, 2009	35.22	35.22	34.36	34.38	33,927	+0.11(+0.33%)
Jun 15, 2009	34.36	34.39	34.25	34.27	7,097	-0.09(-0.27%)
Jun 12, 2009	34.54	34.54	34.36	34.36	5,274	-0.18(-0.51%)
Jun 11, 2009	34.53	34.54	34.35	34.54	9,384	+0.09(+0.25%)
Jun 10, 2009	34.62	34.62	34.45	34.45	11,120	-0.24(-0.70%)
Jun 09, 2009	35.23	35.23	34.57	34.69	5,515	+0.12(+0.36%)
Jun 08, 2009	35.14	35.14	34.56	34.57	14,963	-0.61(-1.72%)
Jun 05, 2009	35.15	35.17	35.14	35.17	1,439	+0.03(+0.10%)
Jun 04, 2009	35.07	35.14	34.79	35.14	8,017	+0.04(+0.13%)
Jun 03, 2009	35.10	35.10	34.74	35.09	6,357	+0.35(+1.01%)
Jun 02, 2009	34.68	35.17	34.68	34.74	13,289	-0.35(-1.01%)
Jun 01, 2009	35.65	35.65	34.74	35.10	23,936	-0.57(-1.59%)
May 29, 2009	35.63	35.67	35.63	35.67	2,275	-0.01(-0.02%)
May 28, 2009	35.41	35.67	35.04	35.67	11,111	-0.15(-0.41%)
May 27, 2009	35.81	35.83	35.51	35.82	9,016	-0.01(-0.02%)
May 26, 2009	35.83	35.83	35.71	35.83	3,091	+0.12(+0.32%)
May 22, 2009	35.82	35.82	35.22	35.71	9,204	-0.10(-0.28%)
May 21, 2009	35.82	35.83	35.74	35.81	6,656	+0.21(+0.59%)
May 20, 2009	35.62	35.62	35.56	35.60	2,478	+0.35(+0.98%)
May 19, 2009	35.31	35.47	35.26	35.26	3,567	-0.00(-0.00%)
May 18, 2009	35.30	35.30	35.25	35.26	2,031	+0.06(+0.18%)
May 15, 2009	35.05	35.20	35.00	35.20	2,008	+0.06(+0.17%)
May 14, 2009	35.30	35.30	34.92	35.14	6,894	+0.08(+0.23%)
May 13, 2009	35.00	35.30	35.00	35.06	13,695	-0.41(-1.15%)
May 12, 2009	34.99	35.47	34.99	35.47	11,468	+0.23(+0.66%)
May 11, 2009	35.10	35.27	35.06	35.23	5,283	-0.03(-0.08%)
May 08, 2009	35.29	35.52	34.90	35.26	13,683	+0.42(+1.20%)
May 07, 2009	35.46	35.49	34.85	34.85	10,191	-0.52(-1.47%)
May 06, 2009	35.27	35.42	35.27	35.36	3,193	+0.10(+0.28%)
May 05, 2009	34.45	35.28	34.45	35.27	7,953	-0.11(-0.31%)
May 04, 2009	35.38	35.38	34.90	35.38	4,995	+0.03(+0.08%)
Apr 30, 2009	35.35	35.35	35.35	35.35	0	-0.33(-0.92%)
Apr 29, 2009	35.60	35.68	35.19	35.68	4,804	+0.03(+0.08%)
Apr 28, 2009	35.65	35.75	35.29	35.65	9,724	-0.10(-0.27%)
Apr 27, 2009	35.25	35.76	35.25	35.74	7,547	-0.01(-0.03%)
Apr 24, 2009	35.82	35.82	35.48	35.76	8,249	-0.07(-0.19%)
Apr 23, 2009	35.82	35.82	35.74	35.82	7,550	+0.03(+0.09%)
Apr 22, 2009	35.81	35.83	35.79	35.79	1,915	-0.03(-0.08%)
Apr 21, 2009	35.83	35.83	35.82	35.82	1,358	+0.17(+0.48%)
Apr 19, 2009		35.65	35.65	35.65	0	+0.00(+0.00%)
Apr 17, 2009	35.62	35.67	35.62	35.65	3,193	+0.49(+1.40%)
Apr 16, 2009	35.42	35.44	35.16	35.16	870	-0.16(-0.44%)
Apr 15, 2009	35.31	35.40	35.31	35.31	5,730	+0.00(+0.01%)
Apr 14, 2009	35.31	35.37	34.80	35.31	8,830	+0.17(+0.48%)
Apr 13, 2009	35.59	35.59	35.14	35.14	5,132	+0.34(+0.99%)
Apr 09, 2009	35.59	35.82	34.79	34.79	26,772	-0.85(-2.40%)
Apr 08, 2009	35.59	35.65	35.14	35.65	5,332	+0.34(+0.96%)
Apr 07, 2009	35.48	35.48	35.31	35.31	3,207	-0.23(-0.64%)
Apr 06, 2009	36.23	36.23	35.54	35.54	3,924	-0.24(-0.66%)
Apr 03, 2009	35.80	35.80	35.51	35.78	2,055	-0.03(-0.08%)
Apr 02, 2009	35.82	36.86	35.80	35.80	6,647	-0.02(-0.07%)

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.