Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	41.42	41.42	40.69	40.72	3,023	-1.17(-2.79%)
Jun 29, 2009	41.55	41.89	41.55	41.88	8,380	+0.76(+1.85%)
Jun 26, 2009	41.42	41.42	40.85	41.13	14,935	-0.42(-1.01%)
Jun 25, 2009	41.26	41.74	41.26	41.54	8,793	+0.77(+1.88%)
Jun 24, 2009	41.23	41.23	40.68	40.78	9,372	-0.17(-0.40%)
Jun 23, 2009	40.56	41.08	40.20	40.95	5,645	+0.87(+2.17%)
Jun 22, 2009	40.33	40.35	40.08	40.08	18,466	-1.39(-3.35%)
Jun 19, 2009	42.34	42.36	41.37	41.46	2,072	-0.85(-2.02%)
Jun 18, 2009	42.10	42.42	42.10	42.32	8,366	+0.04(+0.11%)
Jun 17, 2009	41.69	42.43	41.69	42.27	14,682	+0.05(+0.12%)
Jun 16, 2009	42.91	42.91	41.81	42.22	7,890	+0.11(+0.26%)
Jun 15, 2009	42.33	42.33	41.89	42.11	2,377	-0.92(-2.14%)
Jun 12, 2009	42.93	43.08	42.85	43.03	13,134	-0.48(-1.10%)
Jun 11, 2009	43.24	43.73	43.24	43.51	19,513	+0.63(+1.47%)
Jun 10, 2009	42.83	43.07	42.52	42.88	16,015	+0.21(+0.49%)
Jun 09, 2009	42.40	42.67	42.38	42.67	8,891	+0.59(+1.40%)
Jun 08, 2009	42.06	42.12	41.81	42.08	23,305	-0.05(-0.12%)
Jun 05, 2009	42.26	42.27	41.76	42.13	155,031	-0.19(-0.45%)
Jun 04, 2009	41.71	42.46	41.41	42.32	61,462	+1.37(+3.35%)
Jun 03, 2009	41.75	41.75	40.31	40.95	98,897	-1.17(-2.78%)
Jun 02, 2009	41.60	42.14	41.60	42.12	12,659	+0.00(+0.00%)
Jun 01, 2009	41.38	42.15	41.38	42.12	7,003	+1.51(+3.71%)
May 29, 2009	40.78	40.86	40.47	40.62	10,449	+0.52(+1.29%)
May 28, 2009	39.50	40.13	39.47	40.10	13,814	+0.89(+2.26%)
May 27, 2009	39.10	39.32	38.91	39.22	7,617	+0.24(+0.62%)
May 26, 2009	37.96	39.00	37.91	38.98	4,931	+0.31(+0.81%)
May 22, 2009	38.44	38.71	38.29	38.66	7,359	+0.44(+1.14%)
May 21, 2009	38.04	38.23	37.76	38.23	17,172	-0.52(-1.34%)
May 20, 2009	38.80	38.97	38.56	38.75	10,274	+0.65(+1.70%)
May 19, 2009	38.16	38.27	37.75	38.10	8,410	-0.02(-0.05%)
May 18, 2009	37.43	38.17	37.43	38.12	7,770	+1.21(+3.28%)
May 15, 2009	37.62	37.83	36.90	36.91	4,248	-1.03(-2.72%)
May 14, 2009	37.67	38.16	37.49	37.94	4,816	+0.08(+0.21%)
May 13, 2009	38.04	38.15	37.71	37.86	23,711	-0.53(-1.38%)
May 12, 2009	38.62	38.76	38.03	38.39	13,350	+0.49(+1.29%)
May 11, 2009	38.03	38.17	37.64	37.90	42,701	-0.54(-1.40%)
May 08, 2009	38.20	38.55	37.85	38.44	15,391	+0.91(+2.43%)
May 07, 2009	38.42	38.42	37.18	37.53	20,442	-0.17(-0.46%)
May 06, 2009	37.30	39.46	37.08	37.70	24,140	+1.28(+3.51%)
May 05, 2009	36.51	36.56	36.21	36.42	23,916	-0.22(-0.60%)
May 04, 2009	36.57	36.64	36.55	36.64	19,351	+0.97(+2.71%)
May 01, 2009	35.24	35.86	35.24	35.67	4,737	+1.02(+2.95%)
Apr 30, 2009	34.34	34.67	34.32	34.65	5,258	+0.14(+0.41%)
Apr 29, 2009	34.54	34.58	34.25	34.51	4,358	+0.85(+2.52%)
Apr 28, 2009	33.66	33.66	33.66	33.66	992	-0.50(-1.46%)
Apr 27, 2009	33.46	34.36	33.22	34.16	21,117	-0.91(-2.59%)
Apr 24, 2009	34.87	35.12	34.86	35.07	3,301	+0.85(+2.48%)
Apr 23, 2009	34.44	34.50	34.22	34.22	17,258	-0.14(-0.41%)
Apr 22, 2009	34.14	34.36	33.96	34.36	1,001	+0.01(+0.03%)
Apr 21, 2009	34.09	34.66	34.06	34.35	7,726	+0.27(+0.79%)
Apr 20, 2009	35.07	35.07	34.01	34.08	1,455	-1.99(-5.51%)
Apr 17, 2009	35.96	36.13	35.87	36.07	10,944	+0.07(+0.19%)
Apr 16, 2009	35.82	36.01	35.70	36.00	42,165	+0.11(+0.31%)
Apr 15, 2009	36.35	36.35	35.43	35.89	3,561	-0.04(-0.11%)
Apr 14, 2009	36.43	36.43	35.88	35.93	41,011	-0.27(-0.75%)
Apr 13, 2009	35.52	36.55	35.33	36.20	3,838	-0.53(-1.44%)
Apr 09, 2009	36.83	36.83	36.20	36.73	9,805	+1.13(+3.17%)
Apr 08, 2009	35.50	35.92	35.50	35.60	58,900	+0.23(+0.65%)
Apr 07, 2009	34.22	35.58	34.22	35.37	21,147	-0.53(-1.47%)
Apr 06, 2009	35.79	35.93	35.49	35.90	9,247	-0.58(-1.59%)
Apr 03, 2009	35.99	36.53	35.91	36.48	8,350	+0.46(+1.28%)
Apr 02, 2009	37.04	37.04	35.76	36.02	6,032	+2.02(+5.93%)

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.