Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	35.14	35.26	34.59	34.82	77,171	-0.20(-0.57%)
Jun 29, 2009	34.91	35.14	34.57	35.02	72,229	+0.25(+0.73%)
Jun 26, 2009	34.72	34.90	34.60	34.77	93,640	-0.08(-0.23%)
Jun 25, 2009	34.41	34.85	34.36	34.85	89,824	+0.88(+2.59%)
Jun 24, 2009	33.74	34.26	33.73	33.97	96,481	+0.46(+1.38%)
Jun 23, 2009	33.61	33.71	33.15	33.51	64,463	-0.01(-0.03%)
Jun 22, 2009	34.48	34.48	33.52	33.52	79,922	-1.29(-3.72%)
Jun 19, 2009	35.00	35.10	34.64	34.81	58,358	+0.16(+0.47%)
Jun 18, 2009	34.59	34.73	34.24	34.65	74,960	+0.10(+0.29%)
Jun 17, 2009	34.43	34.87	34.16	34.55	131,853	+0.02(+0.05%)
Jun 16, 2009	35.36	35.45	34.43	34.53	53,619	-0.62(-1.75%)
Jun 15, 2009	35.72	35.72	34.91	35.15	77,605	-0.88(-2.44%)
Jun 12, 2009	35.94	36.06	35.55	36.03	275,891	-0.12(-0.33%)
Jun 11, 2009	36.04	36.46	35.93	36.15	107,980	+0.24(+0.66%)
Jun 10, 2009	36.44	36.44	35.40	35.91	164,371	-0.06(-0.18%)
Jun 09, 2009	35.57	36.21	35.57	35.97	121,457	+0.54(+1.53%)
Jun 08, 2009	35.52	35.67	34.95	35.43	110,789	-0.28(-0.79%)
Jun 05, 2009	36.35	36.35	35.41	35.71	143,259	-0.07(-0.20%)
Jun 04, 2009	35.81	35.85	35.33	35.78	120,402	+0.28(+0.79%)
Jun 03, 2009	35.90	36.01	35.14	35.50	140,359	-0.71(-1.95%)
Jun 02, 2009	36.01	36.43	35.92	36.21	166,170	+0.06(+0.18%)
Jun 01, 2009	35.35	36.28	35.35	36.15	127,971	+1.29(+3.69%)
May 29, 2009	34.60	34.86	34.37	34.86	96,989	+0.52(+1.50%)
May 28, 2009	34.29	34.52	33.70	34.34	82,358	+0.29(+0.85%)
May 27, 2009	34.41	34.86	34.04	34.05	117,264	-0.42(-1.21%)
May 26, 2009	33.05	34.50	33.05	34.47	299,503	+1.07(+3.20%)
May 22, 2009	33.53	33.76	33.18	33.40	132,346	-0.02(-0.05%)
May 21, 2009	33.76	33.84	33.11	33.42	206,234	-0.77(-2.25%)
May 20, 2009	34.60	35.22	34.15	34.19	134,287	-0.15(-0.45%)
May 19, 2009	34.15	34.72	34.00	34.34	228,025	+0.19(+0.55%)
May 18, 2009	33.51	34.19	33.31	34.16	214,601	+0.98(+2.96%)
May 15, 2009	33.28	33.71	33.03	33.17	257,775	-0.15(-0.44%)
May 14, 2009	32.97	33.61	32.87	33.32	202,813	+0.34(+1.02%)
May 13, 2009	33.73	33.73	32.87	32.99	267,397	-1.13(-3.32%)
May 12, 2009	34.47	34.78	33.59	34.12	226,277	-0.29(-0.84%)
May 11, 2009	35.13	35.13	33.99	34.41	315,167	-0.43(-1.22%)
May 08, 2009	34.66	34.99	34.21	34.83	323,678	+0.75(+2.21%)
May 07, 2009	35.39	35.39	33.85	34.08	336,377	-0.73(-2.11%)
May 06, 2009	35.29	35.29	34.31	34.81	401,637	+0.05(+0.16%)
May 05, 2009	34.65	34.88	34.33	34.76	2,017,290	-0.10(-0.29%)
May 04, 2009	33.97	34.86	33.92	34.86	444,636	+1.29(+3.83%)
May 01, 2009	33.21	33.82	33.16	33.57	326,159	+0.22(+0.65%)
Apr 30, 2009	33.92	34.15	33.23	33.36	629,535	+0.12(+0.35%)
Apr 29, 2009	32.90	33.62	32.73	33.24	393,738	+0.82(+2.54%)
Apr 28, 2009	32.21	32.77	32.06	32.42	504,222	-0.09(-0.27%)
Apr 27, 2009	32.27	33.04	32.25	32.51	184,017	-0.38(-1.16%)
Apr 24, 2009	32.61	33.13	32.23	32.89	570,787	+0.66(+2.05%)
Apr 23, 2009	32.21	32.33	31.65	32.23	526,883	+0.08(+0.25%)
Apr 22, 2009	31.57	32.87	31.57	32.14	515,632	+0.24(+0.77%)
Apr 21, 2009	31.18	31.94	31.17	31.90	390,191	+0.53(+1.67%)
Apr 20, 2009	32.30	32.30	31.35	31.37	155,814	-1.41(-4.31%)
Apr 17, 2009	32.56	32.93	32.34	32.79	281,137	+0.27(+0.84%)
Apr 16, 2009	32.21	32.72	31.82	32.51	1,448,223	+0.73(+2.31%)
Apr 15, 2009	31.52	31.84	31.30	31.78	839,281	+0.14(+0.43%)
Apr 14, 2009	31.73	32.22	31.56	31.65	285,978	-0.41(-1.27%)
Apr 13, 2009	31.94	32.22	31.53	32.05	153,287	-0.11(-0.34%)
Apr 09, 2009	31.76	32.16	31.59	32.16	79,426	+1.23(+3.98%)
Apr 08, 2009	30.64	30.94	30.33	30.93	192,777	+0.55(+1.82%)
Apr 07, 2009	30.84	30.88	30.31	30.38	128,633	-1.00(-3.20%)
Apr 06, 2009	31.35	31.40	30.88	31.38	82,873	-0.23(-0.72%)
Apr 03, 2009	31.36	31.66	31.03	31.61	167,177	+0.34(+1.07%)
Apr 02, 2009	30.90	31.75	30.83	31.27	227,935	+1.20(+4.00%)

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.