Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	57.35	57.53	57.03	57.44	1,689,328	-0.02(-0.03%)
Jun 29, 2009	57.56	57.59	57.36	57.46	1,446,308	-0.06(-0.11%)
Jun 26, 2009	57.55	57.56	57.30	57.52	1,613,125	+0.03(+0.05%)
Jun 25, 2009	57.06	57.52	57.04	57.49	1,080,452	+0.45(+0.78%)
Jun 24, 2009	57.16	57.44	56.96	57.04	1,738,118	-0.09(-0.16%)
Jun 23, 2009	56.95	57.14	56.73	57.14	1,425,176	+0.46(+0.81%)
Jun 22, 2009	56.69	56.88	56.52	56.68	1,534,135	+0.21(+0.37%)
Jun 19, 2009	56.06	56.64	55.96	56.47	2,436,100	+0.42(+0.76%)
Jun 18, 2009	56.55	56.55	55.96	56.05	2,380,428	-0.72(-1.27%)
Jun 17, 2009	56.59	56.92	56.48	56.77	1,869,591	+0.07(+0.12%)
Jun 16, 2009	56.91	57.11	56.38	56.70	1,745,936	-0.03(-0.06%)
Jun 15, 2009	56.71	56.95	56.43	56.73	1,412,287	+0.02(+0.03%)
Jun 12, 2009	56.43	56.84	56.30	56.72	1,491,851	+0.42(+0.74%)
Jun 11, 2009	56.33	56.51	55.98	56.30	1,654,930	+0.19(+0.35%)
Jun 10, 2009	56.10	56.55	55.93	56.10	2,664,837	-0.17(-0.30%)
Jun 09, 2009	55.85	56.32	55.76	56.27	1,413,181	+0.42(+0.76%)
Jun 08, 2009	56.02	56.10	55.85	55.85	1,544,993	-0.11(-0.20%)
Jun 05, 2009	56.17	56.21	55.67	55.96	1,979,553	-0.30(-0.53%)
Jun 04, 2009	56.59	56.59	56.14	56.26	1,937,022	-0.25(-0.44%)
Jun 03, 2009	56.32	56.72	56.26	56.51	2,018,565	+0.29(+0.51%)
Jun 02, 2009	55.94	56.45	55.93	56.22	3,287,228	+0.41(+0.74%)
Jun 01, 2009	56.05	56.16	55.63	55.81	2,154,980	-0.02(-0.03%)
May 29, 2009	55.20	55.90	55.00	55.82	2,246,452	+0.81(+1.47%)
May 28, 2009	55.04	55.19	54.74	55.02	1,902,998	+0.21(+0.37%)
May 27, 2009	55.29	55.45	54.70	54.81	2,495,202	-0.38(-0.69%)
May 26, 2009	55.28	55.31	55.03	55.19	1,853,013	-0.02(-0.04%)
May 22, 2009	55.15	55.29	55.06	55.21	1,877,500	-0.07(-0.13%)
May 21, 2009	56.07	56.07	55.11	55.29	2,703,657	-0.57(-1.02%)
May 20, 2009	55.62	55.93	55.47	55.86	2,323,384	+0.32(+0.57%)
May 19, 2009	55.23	55.55	55.11	55.54	2,397,746	+0.22(+0.40%)
May 18, 2009	55.62	55.67	55.24	55.32	2,210,353	-0.08(-0.14%)
May 15, 2009	55.41	55.44	55.11	55.40	1,800,030	-0.01(-0.02%)
May 14, 2009	55.38	55.65	55.10	55.41	1,952,220	+0.13(+0.23%)
May 13, 2009	55.49	55.59	55.24	55.28	2,834,318	-0.10(-0.19%)
May 12, 2009	55.28	55.51	55.20	55.39	1,884,098	+0.15(+0.28%)
May 11, 2009	55.20	55.28	54.86	55.23	1,833,834	+0.17(+0.30%)
May 08, 2009	54.72	55.20	54.84	55.07	2,304,077	+0.35(+0.64%)
May 07, 2009	55.04	55.40	54.71	54.72	3,128,289	-0.53(-0.96%)
May 06, 2009	55.09	55.31	54.90	55.25	3,185,511	+0.25(+0.45%)
May 05, 2009	54.88	55.07	54.71	55.00	1,770,233	+0.18(+0.32%)
May 04, 2009	54.77	54.83	54.48	54.83	1,727,126	+0.13(+0.24%)
May 01, 2009	54.47	54.74	54.40	54.70	2,077,172	+0.14(+0.25%)
Apr 30, 2009	54.62	54.67	54.36	54.56	1,991,917	-0.03(-0.06%)
Apr 29, 2009	54.66	54.87	54.34	54.59	1,921,637	+0.26(+0.48%)
Apr 28, 2009	54.60	54.67	54.31	54.33	2,588,616	-0.18(-0.32%)
Apr 27, 2009	54.54	54.65	54.25	54.51	2,118,462	-0.07(-0.12%)
Apr 24, 2009	54.47	54.72	54.37	54.58	2,717,737	+0.12(+0.22%)
Apr 23, 2009	54.58	54.65	54.22	54.46	2,296,830	-0.05(-0.08%)
Apr 22, 2009	54.52	54.62	54.29	54.50	3,141,390	-0.10(-0.18%)
Apr 21, 2009	54.58	54.69	54.27	54.60	2,570,814	+0.13(+0.24%)
Apr 20, 2009	55.01	55.01	54.02	54.47	3,377,002	-0.30(-0.55%)
Apr 17, 2009	54.83	54.99	54.48	54.77	3,033,454	-0.07(-0.12%)
Apr 16, 2009	54.56	54.84	54.47	54.84	3,110,995	+0.23(+0.43%)
Apr 15, 2009	54.29	54.61	54.02	54.61	3,389,478	+0.42(+0.77%)
Apr 14, 2009	54.13	54.21	53.83	54.19	2,974,738	+0.14(+0.26%)
Apr 13, 2009	53.68	54.08	53.50	54.04	2,788,707	+0.52(+0.96%)
Apr 09, 2009	53.11	53.68	53.09	53.53	2,459,585	+0.36(+0.67%)
Apr 08, 2009	52.88	53.19	52.73	53.17	2,002,753	+0.53(+1.00%)
Apr 07, 2009	52.63	52.71	52.45	52.64	2,195,453	-0.02(-0.04%)
Apr 06, 2009	52.82	52.84	52.58	52.67	1,607,304	-0.03(-0.05%)
Apr 03, 2009	53.02	53.11	52.64	52.69	2,396,839	-0.33(-0.62%)
Apr 02, 2009	53.17	53.30	52.89	53.02	2,175,144	+0.02(+0.03%)

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.