Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.25	32.39	31.81	31.91	267,003	-0.48(-1.49%)
Jun 29, 2009	32.20	32.51	31.42	32.39	195,210	+0.14(+0.42%)
Jun 26, 2009	32.08	32.44	31.74	32.26	589,068	+0.02(+0.06%)
Jun 25, 2009	31.09	32.25	30.98	32.24	284,111	+0.95(+3.04%)
Jun 24, 2009	31.54	31.76	31.10	31.29	241,635	-0.09(-0.29%)
Jun 23, 2009	31.91	32.41	31.23	31.38	224,786	-0.33(-1.05%)
Jun 22, 2009	32.04	32.39	31.65	31.71	361,152	-0.73(-2.26%)
Jun 19, 2009	31.84	32.44	31.45	32.44	1,138,582	+0.93(+2.94%)
Jun 18, 2009	31.51	31.80	31.20	31.52	336,970	-0.05(-0.16%)
Jun 17, 2009	31.61	32.48	30.80	31.57	356,131	-0.02(-0.06%)
Jun 16, 2009	32.56	32.64	31.56	31.59	249,843	-0.58(-1.80%)
Jun 15, 2009	32.32	32.70	31.61	32.17	373,283	-0.50(-1.52%)
Jun 12, 2009	32.67	33.20	32.21	32.66	280,664	-0.13(-0.39%)
Jun 11, 2009	32.58	33.44	32.58	32.79	364,473	+0.31(+0.95%)
Jun 10, 2009	33.19	33.28	32.13	32.48	277,152	-0.60(-1.83%)
Jun 09, 2009	33.02	33.37	32.53	33.09	196,980	+0.23(+0.70%)
Jun 08, 2009	33.03	33.47	32.74	32.86	347,515	+0.12(+0.37%)
Jun 05, 2009	34.45	34.56	32.19	32.73	428,401	-1.48(-4.32%)
Jun 04, 2009	33.44	34.28	33.33	34.21	372,835	+0.85(+2.54%)
Jun 03, 2009	33.42	33.69	33.12	33.36	245,770	-0.23(-0.67%)
Jun 02, 2009	33.39	33.89	32.88	33.59	694,999	-0.22(-0.65%)
Jun 01, 2009	33.65	34.48	33.28	33.81	464,775	+0.45(+1.35%)
May 29, 2009	33.11	33.51	32.71	33.36	442,666	+0.17(+0.52%)
May 28, 2009	32.93	33.31	32.38	33.18	388,312	+0.57(+1.76%)
May 27, 2009	34.09	34.28	32.53	32.61	402,656	-1.52(-4.47%)
May 26, 2009	32.21	34.43	32.21	34.14	333,621	+1.62(+4.98%)
May 22, 2009	32.81	33.55	32.28	32.52	348,598	-0.13(-0.39%)
May 21, 2009	32.97	33.13	32.17	32.64	418,159	-0.60(-1.80%)
May 20, 2009	34.48	35.14	32.88	33.24	488,474	-1.09(-3.18%)
May 19, 2009	36.02	36.16	34.25	34.34	463,881	-1.70(-4.71%)
May 18, 2009	35.02	36.08	34.56	36.03	624,119	+2.17(+6.40%)
May 15, 2009	34.30	34.58	33.42	33.87	368,364	-0.54(-1.57%)
May 14, 2009	33.68	34.70	33.31	34.41	385,361	+0.96(+2.87%)
May 13, 2009	34.59	34.94	33.45	33.45	314,516	-1.78(-5.06%)
May 12, 2009	35.59	36.50	34.30	35.23	301,187	-0.09(-0.26%)
May 11, 2009	35.43	35.94	35.12	35.32	417,044	-1.20(-3.29%)
May 08, 2009	35.15	36.53	34.90	36.52	599,781	+1.76(+5.07%)
May 07, 2009	35.01	35.76	34.09	34.76	761,247	-0.14(-0.39%)
May 06, 2009	34.23	35.05	33.47	34.90	420,472	+1.11(+3.29%)
May 05, 2009	33.99	34.25	32.59	33.78	482,787	-0.53(-1.54%)
May 04, 2009	32.78	34.40	32.23	34.31	525,800	+1.81(+5.58%)
May 01, 2009	33.31	34.05	32.16	32.50	552,089	-2.00(-5.80%)
Apr 30, 2009	35.87	36.46	34.49	34.50	571,050	-1.30(-3.63%)
Apr 29, 2009	34.39	36.01	34.17	35.80	810,247	+1.64(+4.80%)
Apr 28, 2009	33.50	35.14	33.45	34.16	1,099,938	+0.24(+0.70%)
Apr 27, 2009	34.19	34.75	33.45	33.92	752,387	-0.75(-2.17%)
Apr 24, 2009	32.75	35.27	32.38	34.67	750,625	+2.17(+6.69%)
Apr 23, 2009	32.08	32.81	31.32	32.50	902,418	+0.90(+2.85%)
Apr 22, 2009	32.50	33.74	31.51	31.60	618,780	-1.58(-4.77%)
Apr 21, 2009	31.19	33.26	30.46	33.18	655,235	+1.69(+5.35%)
Apr 20, 2009	33.35	33.61	31.46	31.49	765,432	-2.10(-6.26%)
Apr 17, 2009	32.35	34.37	31.64	33.60	1,142,024	+1.47(+4.56%)
Apr 16, 2009	32.61	32.61	31.52	32.13	578,097	-0.09(-0.28%)
Apr 15, 2009	31.29	32.41	30.82	32.22	400,822	+0.84(+2.69%)
Apr 14, 2009	32.88	33.61	31.37	31.38	504,802	-2.02(-6.05%)
Apr 13, 2009	31.85	33.65	31.84	33.40	553,616	+0.85(+2.61%)
Apr 09, 2009	30.44	32.55	30.25	32.55	585,666	+2.90(+9.79%)
Apr 08, 2009	29.75	30.24	28.95	29.65	389,002	+0.01(+0.02%)
Apr 07, 2009	30.13	30.60	29.51	29.64	377,098	-1.02(-3.32%)
Apr 06, 2009	30.99	31.00	30.08	30.66	676,214	-0.82(-2.62%)
Apr 03, 2009	30.80	31.51	30.14	31.48	475,371	+0.82(+2.66%)
Apr 02, 2009	30.33	30.67	29.69	30.66	1,338,445	+1.01(+3.41%)

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.