Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.17	34.17	33.81	33.99	10,487	+0.03(+0.09%)
Jun 29, 2009	33.85	34.10	33.85	33.96	1,359	+0.24(+0.71%)
Jun 26, 2009	33.60	33.72	33.48	33.72	5,746	+0.07(+0.20%)
Jun 25, 2009	33.59	33.65	33.59	33.65	674	+0.41(+1.24%)
Jun 24, 2009	32.79	33.24	32.79	33.24	293	+0.63(+1.93%)
Jun 23, 2009	32.85	32.85	32.59	32.61	4,400	-0.33(-1.00%)
Jun 22, 2009	33.37	33.37	32.76	32.94	6,290	-0.72(-2.14%)
Jun 19, 2009	33.98	33.98	33.66	33.66	2,039	+0.09(+0.27%)
Jun 18, 2009	33.43	33.71	33.42	33.57	2,573	+0.07(+0.21%)
Jun 17, 2009	33.27	33.62	33.24	33.50	1,416	+0.45(+1.36%)
Jun 16, 2009	33.68	33.68	33.05	33.05	3,806	-0.39(-1.17%)
Jun 15, 2009	33.99	33.99	33.40	33.44	2,319	-0.59(-1.74%)
Jun 12, 2009	34.15	34.15	33.86	34.03	807	-0.41(-1.20%)
Jun 11, 2009	34.62	34.69	34.36	34.45	2,330	+0.30(+0.86%)
Jun 10, 2009	34.19	34.19	34.00	34.15	612	-0.31(-0.90%)
Jun 09, 2009	34.34	34.52	34.34	34.46	1,812	+0.45(+1.34%)
Jun 08, 2009	34.36	34.01	33.99	34.01	1,129	-0.35(-1.03%)
Jun 05, 2009	34.44	34.44	34.36	34.36	410	+0.09(+0.26%)
Jun 04, 2009	34.19	34.27	34.19	34.27	700	+0.19(+0.56%)
Jun 03, 2009	34.11	34.11	34.08	34.08	1,100	-0.37(-1.07%)
Jun 02, 2009	33.95	34.45	33.95	34.45	2,372	+0.33(+0.96%)
Jun 01, 2009	33.63	34.12	33.54	34.12	1,398	+1.28(+3.90%)
May 29, 2009	32.76	32.84	32.76	32.84	615	-0.10(-0.31%)
May 28, 2009	33.01	33.01	32.41	32.94	1,811	+0.04(+0.13%)
May 27, 2009	33.01	33.25	32.84	32.90	11,055	-0.15(-0.46%)
May 26, 2009	32.29	33.06	32.29	33.05	18,598	+1.07(+3.35%)
May 22, 2009	32.12	32.25	31.91	31.98	3,730	-0.09(-0.28%)
May 21, 2009	32.41	32.41	31.77	32.07	3,511	-0.53(-1.63%)
May 20, 2009	33.20	33.20	32.60	32.60	1,601	-0.24(-0.73%)
May 19, 2009	32.74	33.06	32.68	32.84	3,809	+0.17(+0.52%)
May 18, 2009	32.31	32.67	32.31	32.67	1,200	+0.62(+1.93%)
May 15, 2009	31.97	32.35	31.88	32.05	4,700	+0.13(+0.41%)
May 14, 2009	31.73	31.92	31.73	31.92	400	+0.41(+1.30%)
May 13, 2009	32.15	32.15	31.51	31.51	6,531	-0.92(-2.84%)
May 12, 2009	32.58	32.58	32.17	32.43	4,265	-0.14(-0.44%)
May 11, 2009	31.66	32.76	31.66	32.57	4,559	-0.24(-0.72%)
May 08, 2009	32.59	33.02	32.45	32.81	3,633	+0.19(+0.58%)
May 07, 2009	32.98	32.98	32.62	32.62	700	-0.31(-0.94%)
May 06, 2009	32.55	33.06	32.55	32.93	3,805	-0.07(-0.21%)
May 05, 2009	33.19	33.20	32.81	33.00	3,315	-0.27(-0.81%)
May 04, 2009	33.09	33.27	33.09	33.27	6,426	+0.54(+1.65%)
May 01, 2009	32.78	32.78	32.60	32.73	3,690	-0.08(-0.24%)
Apr 30, 2009	33.40	33.58	32.81	32.81	7,983	-0.41(-1.24%)
Apr 29, 2009	32.75	33.32	32.75	33.22	3,675	+0.60(+1.85%)
Apr 28, 2009	32.67	32.88	32.59	32.62	10,257	-0.00(-0.01%)
Apr 27, 2009	33.00	33.00	32.32	32.62	1,724	+0.05(+0.16%)
Apr 24, 2009	32.37	32.79	32.23	32.57	1,779	+0.65(+2.04%)
Apr 23, 2009	32.12	32.12	31.62	31.92	4,800	-0.34(-1.05%)
Apr 22, 2009	32.38	32.66	32.18	32.26	2,930	-0.07(-0.22%)
Apr 21, 2009	31.99	32.33	31.92	32.33	1,315	+0.52(+1.63%)
Apr 20, 2009	32.24	32.24	31.81	31.81	4,559	-0.87(-2.66%)
Apr 17, 2009	32.89	32.89	32.64	32.68	1,600	+0.24(+0.74%)
Apr 16, 2009	32.35	32.52	32.35	32.44	377	+0.45(+1.41%)
Apr 15, 2009	31.87	32.17	31.71	31.99	29,233	-0.06(-0.19%)
Apr 14, 2009	32.05	32.23	31.97	32.05	8,875	-0.50(-1.53%)
Apr 13, 2009	32.25	32.59	32.17	32.55	2,732	+0.24(+0.74%)
Apr 09, 2009	32.10	32.37	32.10	32.31	10,772	+0.93(+2.96%)
Apr 08, 2009	30.99	31.48	30.96	31.38	13,760	+0.67(+2.18%)
Apr 07, 2009	31.23	31.24	30.71	30.71	3,770	-0.92(-2.91%)
Apr 06, 2009	31.28	31.63	31.25	31.63	2,254	-0.28(-0.88%)
Apr 03, 2009	32.00	32.00	31.69	31.91	13,895	+0.17(+0.54%)
Apr 02, 2009	31.41	32.19	31.41	31.74	11,786	+1.13(+3.69%)

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.