Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.15	35.15	34.93	34.95	2,259	+0.00(+0.00%)
Jun 29, 2009	35.11	35.11	34.95	34.95	1,737	+0.25(+0.72%)
Jun 26, 2009	35.09	35.10	34.69	34.70	4,605	-0.39(-1.12%)
Jun 25, 2009	34.85	35.09	34.75	35.09	3,747	-0.09(-0.27%)
Jun 24, 2009	35.07	35.23	35.07	35.18	12,152	+0.14(+0.39%)
Jun 23, 2009	35.03	35.05	35.03	35.05	4,054	-0.14(-0.39%)
Jun 22, 2009	34.89	35.18	34.65	35.18	3,321	+0.21(+0.59%)
Jun 19, 2009	35.06	35.06	34.90	34.98	2,896	+0.03(+0.08%)
Jun 18, 2009	34.99	35.02	34.58	34.95	16,091	+0.24(+0.70%)
Jun 17, 2009	34.80	35.25	34.49	34.71	31,183	+0.25(+0.72%)
Jun 16, 2009	35.30	35.30	34.43	34.46	33,851	+0.11(+0.33%)
Jun 15, 2009	34.44	34.47	34.33	34.35	7,081	-0.09(-0.27%)
Jun 12, 2009	34.61	34.61	34.44	34.44	5,262	-0.18(-0.51%)
Jun 11, 2009	34.61	34.61	34.43	34.61	9,363	+0.09(+0.25%)
Jun 10, 2009	34.70	34.70	34.53	34.53	11,095	-0.24(-0.70%)
Jun 09, 2009	35.31	35.31	34.65	34.77	5,502	+0.12(+0.36%)
Jun 08, 2009	35.22	35.22	34.64	34.65	14,930	-0.61(-1.72%)
Jun 05, 2009	35.23	35.25	35.22	35.25	1,436	+0.03(+0.10%)
Jun 04, 2009	35.15	35.22	34.87	35.22	7,999	+0.04(+0.13%)
Jun 03, 2009	35.18	35.18	34.82	35.17	6,342	+0.35(+1.01%)
Jun 02, 2009	34.76	35.25	34.76	34.82	13,258	-0.36(-1.01%)
Jun 01, 2009	35.73	35.73	34.81	35.18	23,882	-0.57(-1.59%)
May 29, 2009	35.71	35.75	35.71	35.75	2,270	-0.01(-0.02%)
May 28, 2009	35.49	35.75	35.12	35.75	11,086	-0.15(-0.41%)
May 27, 2009	35.89	35.91	35.59	35.90	8,995	-0.01(-0.02%)
May 26, 2009	35.91	35.91	35.79	35.91	3,084	+0.12(+0.32%)
May 22, 2009	35.91	35.91	35.30	35.79	9,183	-0.10(-0.28%)
May 21, 2009	35.90	35.91	35.82	35.89	6,641	+0.21(+0.59%)
May 20, 2009	35.70	35.70	35.64	35.69	2,473	+0.35(+0.98%)
May 19, 2009	35.39	35.55	35.34	35.34	3,559	-0.00(-0.00%)
May 18, 2009	35.38	35.38	35.33	35.34	2,027	+0.06(+0.18%)
May 15, 2009	35.13	35.28	35.08	35.28	2,004	+0.06(+0.17%)
May 14, 2009	35.38	35.38	35.00	35.22	6,878	+0.08(+0.23%)
May 13, 2009	35.08	35.38	35.08	35.14	13,664	-0.41(-1.15%)
May 12, 2009	35.07	35.55	35.07	35.55	11,443	+0.23(+0.65%)
May 11, 2009	35.18	35.35	35.14	35.31	5,271	-0.03(-0.08%)
May 08, 2009	35.37	35.60	34.98	35.34	13,652	+0.42(+1.20%)
May 07, 2009	35.54	35.57	34.92	34.92	10,168	-0.52(-1.47%)
May 06, 2009	35.35	35.50	35.35	35.44	3,185	+0.10(+0.28%)
May 05, 2009	34.52	35.36	34.52	35.35	7,935	-0.11(-0.31%)
May 04, 2009	35.46	35.46	34.98	35.46	4,984	+0.03(+0.08%)
Apr 30, 2009	35.43	35.43	35.43	35.43	0	-0.33(-0.92%)
Apr 29, 2009	35.68	35.76	35.27	35.76	4,793	+0.03(+0.08%)
Apr 28, 2009	35.73	35.83	35.37	35.73	9,702	-0.10(-0.27%)
Apr 27, 2009	35.33	35.84	35.33	35.83	7,530	-0.01(-0.03%)
Apr 24, 2009	35.91	35.91	35.56	35.84	8,231	-0.07(-0.19%)
Apr 23, 2009	35.91	35.91	35.82	35.91	7,533	+0.03(+0.09%)
Apr 22, 2009	35.89	35.91	35.87	35.87	1,911	-0.03(-0.08%)
Apr 21, 2009	35.91	35.91	35.90	35.90	1,355	+0.17(+0.48%)
Apr 19, 2009		35.73	35.73	35.73	0	+0.00(+0.00%)
Apr 17, 2009	35.70	35.75	35.70	35.73	3,185	+0.49(+1.40%)
Apr 16, 2009	35.50	35.52	35.23	35.23	868	-0.16(-0.44%)
Apr 15, 2009	35.39	35.48	35.39	35.39	5,717	+0.00(+0.01%)
Apr 14, 2009	35.39	35.45	34.88	35.39	8,810	+0.17(+0.48%)
Apr 13, 2009	35.67	35.67	35.22	35.22	5,120	+0.35(+0.99%)
Apr 09, 2009	35.67	35.90	34.87	34.87	26,711	-0.86(-2.40%)
Apr 08, 2009	35.67	35.73	35.22	35.73	5,320	+0.34(+0.96%)
Apr 07, 2009	35.56	35.56	35.39	35.39	3,200	-0.23(-0.64%)
Apr 06, 2009	36.31	36.31	35.62	35.62	3,915	-0.24(-0.66%)
Apr 03, 2009	35.88	35.88	35.59	35.86	2,050	-0.03(-0.08%)
Apr 02, 2009	35.90	36.94	35.88	35.88	6,632	-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.