Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	44.82	46.65	43.70	46.59	81,527	+0.61(+1.33%)
Jun 29, 2009	45.38	46.33	45.38	45.98	12,722	+0.57(+1.26%)
Jun 26, 2009	45.26	45.84	45.26	45.41	8,327	-0.75(-1.63%)
Jun 25, 2009	45.95	46.54	45.20	46.16	11,758	+0.91(+2.01%)
Jun 24, 2009	44.89	45.89	44.89	45.25	25,639	+1.18(+2.68%)
Jun 23, 2009	44.74	44.74	43.08	44.07	34,279	+0.00(+0.00%)
Jun 22, 2009	45.12	45.16	43.95	44.07	5,715	-0.69(-1.55%)
Jun 19, 2009	45.20	45.20	44.67	44.76	4,674	-0.11(-0.25%)
Jun 18, 2009	45.20	45.20	44.74	44.87	6,356	+0.81(+1.84%)
Jun 17, 2009	44.29	44.29	43.39	44.06	19,851	-0.31(-0.71%)
Jun 16, 2009	44.33	44.82	43.69	44.37	19,167	+1.20(+2.77%)
Jun 15, 2009	43.69	43.83	42.75	43.18	20,829	-2.24(-4.94%)
Jun 12, 2009	45.57	45.66	45.08	45.42	4,396	-0.26(-0.58%)
Jun 11, 2009	45.38	45.95	45.03	45.68	6,412	+0.05(+0.10%)
Jun 10, 2009	47.15	47.15	45.14	45.64	7,381	-0.63(-1.37%)
Jun 09, 2009	45.95	46.27	45.64	46.27	7,995	+0.75(+1.64%)
Jun 08, 2009	45.38	45.53	44.78	45.53	10,899	-0.75(-1.63%)
Jun 05, 2009	47.08	47.08	45.84	46.28	25,846	-0.35(-0.74%)
Jun 04, 2009	46.02	46.63	45.20	46.63	23,998	+1.45(+3.22%)
Jun 03, 2009	45.65	45.76	45.00	45.17	12,145	-1.42(-3.04%)
Jun 02, 2009	46.26	47.29	45.68	46.59	20,153	+0.31(+0.67%)
Jun 01, 2009	46.32	46.32	45.35	46.28	16,394	+1.00(+2.21%)
May 29, 2009	45.95	46.48	45.23	45.28	27,973	+0.35(+0.79%)
May 28, 2009	44.98	45.45	44.87	44.92	27,723	-0.05(-0.12%)
May 27, 2009	44.63	45.59	44.63	44.98	17,190	+1.02(+2.32%)
May 26, 2009	44.22	44.60	43.47	43.96	60,332	-0.79(-1.76%)
May 22, 2009	43.90	45.43	43.75	44.74	9,086	+0.52(+1.19%)
May 21, 2009	44.32	44.48	43.96	44.22	14,173	-0.42(-0.94%)
May 20, 2009	44.82	46.08	44.60	44.64	35,459	+2.29(+5.42%)
May 19, 2009	41.97	43.05	41.66	42.35	35,544	+0.75(+1.80%)
May 18, 2009	42.16	42.24	41.31	41.60	14,231	+0.90(+2.21%)
May 15, 2009	40.47	41.46	40.47	40.70	28,210	+0.58(+1.46%)
May 14, 2009	39.50	40.50	39.50	40.11	8,899	+1.06(+2.73%)
May 13, 2009	39.35	39.35	38.67	39.05	12,767	-0.78(-1.96%)
May 12, 2009	39.44	40.30	39.16	39.83	15,085	+0.28(+0.70%)
May 11, 2009	39.59	40.47	38.69	39.55	26,247	-2.23(-5.33%)
May 08, 2009	40.55	41.80	40.55	41.78	17,568	+0.93(+2.28%)
May 07, 2009	41.30	41.41	39.82	40.85	25,590	-0.15(-0.37%)
May 06, 2009	41.21	41.40	40.36	41.00	25,246	+1.20(+3.01%)
May 05, 2009	39.72	40.03	39.50	39.80	14,141	+0.90(+2.31%)
May 04, 2009	39.02	39.24	38.41	38.90	46,289	+1.20(+3.18%)
May 01, 2009	37.02	37.70	36.78	37.70	31,148	+0.83(+2.26%)
Apr 30, 2009	37.30	37.38	36.87	36.87	50,569	+0.47(+1.30%)
Apr 29, 2009	36.56	36.78	36.16	36.40	11,438	+0.37(+1.04%)
Apr 28, 2009	35.79	36.46	35.79	36.02	7,273	+0.19(+0.54%)
Apr 27, 2009	35.95	36.66	35.83	35.83	18,165	-0.19(-0.52%)
Apr 24, 2009	36.12	36.61	35.65	36.01	22,542	+0.67(+1.89%)
Apr 23, 2009	35.79	35.79	34.74	35.35	22,691	+0.41(+1.18%)
Apr 22, 2009	35.15	35.39	34.54	34.93	18,678	+0.25(+0.74%)
Apr 21, 2009	33.57	34.92	32.53	34.68	36,422	+0.41(+1.20%)
Apr 20, 2009	34.47	34.66	33.73	34.27	26,939	-1.79(-4.97%)
Apr 17, 2009	35.80	36.67	35.80	36.06	19,326	-0.44(-1.21%)
Apr 16, 2009	36.05	36.50	35.76	36.50	26,875	-0.32(-0.88%)
Apr 15, 2009	36.16	36.99	36.16	36.82	16,321	+0.24(+0.66%)
Apr 14, 2009	35.71	36.63	35.69	36.58	19,850	+0.34(+0.95%)
Apr 13, 2009	35.98	36.65	35.81	36.24	29,027	-1.09(-2.91%)
Apr 09, 2009	36.90	37.40	36.64	37.32	17,944	+0.48(+1.30%)
Apr 08, 2009	36.55	37.02	36.07	36.84	12,399	+0.39(+1.07%)
Apr 07, 2009	35.98	37.02	35.73	36.45	19,524	+0.39(+1.08%)
Apr 06, 2009	36.54	36.87	35.65	36.07	26,262	-0.40(-1.11%)
Apr 03, 2009	37.10	37.10	36.05	36.47	9,627	-0.45(-1.22%)
Apr 02, 2009	36.09	37.08	35.84	36.92	32,635	+1.06(+2.97%)

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.