Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	31.47	32.15	31.16	31.52	15,915	-0.08(-0.25%)
Jun 29, 2009	31.28	31.75	31.28	31.60	13,786	+0.36(+1.15%)
Jun 26, 2009	31.34	31.70	30.05	31.24	30,139	-0.93(-2.89%)
Jun 25, 2009	31.43	32.19	31.30	32.17	129,423	+0.32(+1.00%)
Jun 24, 2009	32.10	32.32	31.60	31.85	23,594	+0.13(+0.41%)
Jun 23, 2009	31.40	31.89	31.22	31.72	131,410	+1.10(+3.59%)
Jun 22, 2009	30.85	31.01	30.42	30.62	20,523	-0.68(-2.17%)
Jun 19, 2009	31.22	31.43	31.21	31.30	33,011	+0.32(+1.03%)
Jun 18, 2009	31.16	31.48	30.98	30.98	9,577	+0.15(+0.49%)
Jun 17, 2009	30.81	31.01	30.29	30.83	19,544	-1.14(-3.57%)
Jun 16, 2009	32.96	32.97	31.94	31.97	135,568	-0.80(-2.44%)
Jun 15, 2009	33.12	33.16	32.71	32.77	13,015	-1.05(-3.10%)
Jun 12, 2009	33.65	33.96	33.60	33.82	12,808	-0.13(-0.38%)
Jun 11, 2009	33.85	34.20	33.85	33.95	10,403	+0.43(+1.28%)
Jun 10, 2009	34.01	34.08	33.26	33.52	14,449	-0.24(-0.71%)
Jun 09, 2009	33.45	33.88	33.30	33.76	13,462	+0.53(+1.59%)
Jun 08, 2009	33.00	33.40	32.50	33.23	51,140	-0.09(-0.27%)
Jun 05, 2009	34.05	34.05	33.18	33.32	24,540	-1.10(-3.20%)
Jun 04, 2009	34.12	34.44	33.91	34.42	57,295	+0.42(+1.24%)
Jun 03, 2009	34.65	34.65	33.94	34.00	72,392	-1.30(-3.68%)
Jun 02, 2009	35.33	35.57	35.10	35.30	145,865	+0.85(+2.47%)
Jun 01, 2009	34.56	34.90	34.41	34.45	67,588	+0.25(+0.73%)
May 29, 2009	33.98	34.23	33.82	34.20	13,457	+0.20(+0.59%)
May 28, 2009	33.80	34.06	33.48	34.00	17,124	+0.55(+1.64%)
May 27, 2009	34.07	34.19	33.41	33.45	9,931	-0.65(-1.91%)
May 26, 2009	33.40	34.30	33.23	34.10	14,043	+0.49(+1.46%)
May 22, 2009	33.74	33.95	33.44	33.61	31,801	+0.21(+0.63%)
May 21, 2009	33.10	33.45	32.91	33.40	18,432	+0.17(+0.51%)
May 20, 2009	33.50	33.92	33.23	33.23	35,539	+0.42(+1.28%)
May 19, 2009	32.36	32.96	32.34	32.81	18,385	+0.50(+1.55%)
May 18, 2009	31.65	32.31	31.59	32.31	10,391	+0.17(+0.53%)
May 17, 2009	32.27	32.36	32.14	32.14	7,774	+0.60(+1.90%)
May 15, 2009	32.27	32.36	31.50	31.54	13,370	-0.65(-2.02%)
May 14, 2009	31.85	32.40	31.61	32.19	17,669	+0.09(+0.28%)
May 13, 2009	32.22	32.52	32.04	32.10	12,806	-0.93(-2.82%)
May 12, 2009	33.75	33.75	32.70	33.03	36,924	+0.23(+0.70%)
May 11, 2009	32.68	33.07	32.68	32.80	10,450	-1.04(-3.07%)
May 08, 2009	32.87	33.84	32.87	33.84	38,395	+1.50(+4.64%)
May 07, 2009	32.95	33.28	32.29	32.34	46,060	-0.18(-0.55%)
May 06, 2009	32.50	32.76	32.11	32.52	16,211	+0.52(+1.63%)
May 05, 2009	32.45	32.45	31.94	32.00	15,841	-0.49(-1.51%)
May 04, 2009	32.53	32.53	32.29	32.49	18,908	+1.10(+3.50%)
May 01, 2009	31.30	31.65	31.15	31.39	6,328	+0.01(+0.03%)
Apr 30, 2009	31.60	32.00	31.21	31.38	16,949	+0.46(+1.49%)
Apr 29, 2009	30.80	31.45	30.80	30.92	13,714	+0.88(+2.93%)
Apr 28, 2009	29.30	30.05	29.30	30.04	17,408	+0.07(+0.23%)
Apr 27, 2009	30.30	30.45	29.75	29.97	24,313	-1.04(-3.35%)
Apr 24, 2009	30.95	31.30	30.85	31.01	18,072	+0.30(+0.98%)
Apr 23, 2009	30.13	30.81	29.82	30.71	15,218	+0.63(+2.09%)
Apr 22, 2009	29.49	30.55	29.49	30.08	9,676	+0.53(+1.79%)
Apr 21, 2009	28.85	29.88	28.70	29.55	5,741	+0.45(+1.55%)
Apr 20, 2009	29.50	29.67	29.09	29.10	17,703	-1.50(-4.90%)
Apr 17, 2009	30.92	30.92	29.96	30.60	31,876	+0.03(+0.10%)
Apr 16, 2009	30.21	30.57	29.85	30.57	7,484	+0.56(+1.87%)
Apr 15, 2009	29.70	30.27	29.59	30.01	16,464	-0.67(-2.18%)
Apr 14, 2009	30.38	30.85	30.37	30.68	16,463	+0.05(+0.16%)
Apr 13, 2009	29.50	30.89	29.50	30.63	9,901	+0.58(+1.93%)
Apr 09, 2009	30.40	30.40	29.64	30.05	15,375	+0.40(+1.35%)
Apr 08, 2009	29.57	30.00	29.39	29.65	17,673	+0.15(+0.51%)
Apr 07, 2009	29.40	30.00	29.25	29.50	11,469	+0.05(+0.17%)
Apr 06, 2009	29.44	29.48	29.05	29.45	9,509	-0.34(-1.14%)
Apr 03, 2009	29.43	29.80	28.94	29.79	23,453	+0.49(+1.67%)
Apr 02, 2009	28.98	29.86	28.86	29.30	11,728	+0.85(+2.99%)

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.