Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	34.79	34.79	34.09	34.32	26,581	-0.16(-0.48%)
Jun 29, 2009	34.34	34.53	34.17	34.48	41,783	+0.30(+0.87%)
Jun 26, 2009	34.12	34.35	34.01	34.18	86,058	+0.03(+0.09%)
Jun 25, 2009	33.72	34.23	33.72	34.15	87,307	+0.56(+1.66%)
Jun 24, 2009	33.75	34.01	33.46	33.60	30,594	-0.18(-0.54%)
Jun 23, 2009	34.07	34.07	33.74	33.78	68,313	-0.15(-0.43%)
Jun 22, 2009	34.05	34.18	33.90	33.93	61,445	-0.37(-1.09%)
Jun 19, 2009	34.66	34.76	34.27	34.30	34,887	-0.18(-0.53%)
Jun 18, 2009	33.97	34.61	33.97	34.48	76,227	+0.54(+1.60%)
Jun 17, 2009	33.79	34.18	33.79	33.94	46,011	+0.10(+0.28%)
Jun 16, 2009	34.42	34.45	33.85	33.85	68,513	-0.60(-1.75%)
Jun 15, 2009	34.82	34.82	34.37	34.45	38,192	-0.64(-1.82%)
Jun 12, 2009	34.90	35.14	34.79	35.09	41,399	+0.06(+0.17%)
Jun 11, 2009	35.13	35.43	35.02	35.03	41,568	-0.01(-0.02%)
Jun 10, 2009	35.42	35.45	34.72	35.04	44,878	-0.15(-0.44%)
Jun 09, 2009	35.32	35.38	35.05	35.19	55,567	-0.12(-0.33%)
Jun 08, 2009	35.04	35.47	34.91	35.31	37,805	+0.00(+0.00%)
Jun 05, 2009	35.69	35.73	35.10	35.31	67,900	-0.11(-0.30%)
Jun 04, 2009	35.31	35.45	34.98	35.41	36,777	+0.19(+0.53%)
Jun 03, 2009	35.32	35.37	34.97	35.23	40,718	-0.32(-0.89%)
Jun 02, 2009	35.05	35.66	34.98	35.54	66,360	+0.50(+1.42%)
Jun 01, 2009	34.70	35.15	34.68	35.04	67,633	+0.76(+2.23%)
May 29, 2009	33.91	34.28	33.71	34.28	38,633	+0.52(+1.54%)
May 28, 2009	33.58	33.82	33.24	33.76	56,189	+0.30(+0.90%)
May 27, 2009	34.10	34.16	33.41	33.46	71,167	-0.77(-2.25%)
May 26, 2009	33.63	34.32	33.55	34.23	138,379	+0.43(+1.26%)
May 22, 2009	33.73	34.08	33.63	33.80	34,471	+0.03(+0.09%)
May 21, 2009	34.05	34.05	33.47	33.77	104,886	-0.37(-1.08%)
May 20, 2009	34.23	34.55	34.14	34.14	64,014	+0.09(+0.26%)
May 19, 2009	33.88	34.17	33.75	34.05	73,278	+0.21(+0.61%)
May 18, 2009	33.49	33.87	33.31	33.85	64,990	+0.59(+1.79%)
May 15, 2009	33.12	33.48	33.12	33.25	83,209	+0.09(+0.27%)
May 14, 2009	33.13	33.41	33.03	33.16	670,613	+0.09(+0.27%)
May 13, 2009	33.03	33.11	32.77	33.07	82,338	-0.31(-0.94%)
May 12, 2009	33.16	33.57	33.06	33.39	71,836	+0.27(+0.81%)
May 11, 2009	33.20	33.35	33.04	33.12	78,318	-0.48(-1.44%)
May 08, 2009	33.45	33.71	33.29	33.60	148,735	+0.38(+1.15%)
May 07, 2009	33.77	33.77	33.04	33.22	107,658	-0.01(-0.02%)
May 06, 2009	33.21	33.32	33.02	33.23	75,906	+0.15(+0.44%)
May 05, 2009	33.05	33.35	32.88	33.08	126,283	-0.21(-0.62%)
May 04, 2009	32.41	33.29	32.41	33.29	151,089	+0.87(+2.69%)
May 01, 2009	32.33	32.42	32.05	32.42	287,632	+0.02(+0.08%)
Apr 30, 2009	33.03	33.05	32.24	32.39	571,500	+0.04(+0.11%)
Apr 29, 2009	32.63	32.69	32.22	32.35	87,812	+0.40(+1.26%)
Apr 28, 2009	31.58	32.19	31.58	31.95	69,382	+0.10(+0.30%)
Apr 27, 2009	31.71	32.30	31.71	31.86	72,971	-0.08(-0.25%)
Apr 24, 2009	31.68	32.18	31.68	31.94	111,913	+0.37(+1.19%)
Apr 23, 2009	31.54	31.83	31.27	31.56	191,778	-0.06(-0.19%)
Apr 22, 2009	31.63	32.04	31.49	31.62	89,149	-0.07(-0.23%)
Apr 21, 2009	31.86	31.86	31.30	31.69	68,817	+0.13(+0.42%)
Apr 20, 2009	31.78	32.12	31.51	31.56	122,831	-0.77(-2.38%)
Apr 17, 2009	31.98	32.48	31.98	32.33	97,260	+0.28(+0.86%)
Apr 16, 2009	31.59	32.13	31.48	32.06	191,767	+0.50(+1.59%)
Apr 15, 2009	30.92	31.60	30.92	31.55	87,467	+0.60(+1.95%)
Apr 14, 2009	31.30	31.30	30.89	30.95	112,517	-0.52(-1.66%)
Apr 13, 2009	31.53	31.60	31.33	31.47	145,006	-0.22(-0.70%)
Apr 09, 2009	32.22	32.22	31.50	31.69	118,110	+0.47(+1.51%)
Apr 08, 2009	31.01	31.23	30.91	31.22	75,624	+0.31(+1.00%)
Apr 07, 2009	31.11	31.22	30.85	30.92	99,515	-0.53(-1.68%)
Apr 06, 2009	31.17	31.51	31.10	31.44	73,067	-0.10(-0.30%)
Apr 03, 2009	31.39	31.54	31.09	31.54	109,147	+0.19(+0.61%)
Apr 02, 2009	31.19	31.82	31.11	31.35	222,735	+0.73(+2.37%)

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.