Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	48.44	48.48	48.44	48.48	460	+0.07(+0.15%)
Jun 29, 2009	48.60	48.60	48.41	48.41	2,255	-0.22(-0.45%)
Jun 26, 2009	48.57	48.63	48.54	48.63	7,041	+0.39(+0.82%)
Jun 25, 2009	48.09	48.24	48.03	48.24	1,892	+0.13(+0.27%)
Jun 24, 2009	48.20	48.20	48.11	48.11	1,277	-0.26(-0.54%)
Jun 23, 2009	48.42	48.42	48.37	48.37	1,354	+0.53(+1.11%)
Jun 22, 2009	47.77	47.86	47.77	47.84	1,594	-0.22(-0.45%)
Jun 19, 2009	47.84	48.08	47.84	48.05	1,459	+0.35(+0.74%)
Jun 18, 2009	47.98	47.98	47.65	47.70	12,798	-0.37(-0.77%)
Jun 17, 2009	47.81	48.08	47.58	48.07	8,466	+0.44(+0.92%)
Jun 16, 2009	47.63	47.66	47.63	47.63	3,981	+0.33(+0.70%)
Jun 15, 2009	47.45	47.45	47.25	47.30	1,429	-0.36(-0.76%)
Jun 12, 2009	47.58	47.72	47.43	47.66	12,875	-0.22(-0.46%)
Jun 11, 2009	47.58	48.03	47.58	47.88	5,432	+0.49(+1.03%)
Jun 10, 2009	47.78	47.78	47.39	47.39	7,330	-0.33(-0.70%)
Jun 09, 2009	47.66	47.73	47.66	47.73	917	+0.48(+1.03%)
Jun 08, 2009	47.17	47.24	46.98	47.24	1,225	-0.02(-0.04%)
Jun 05, 2009	47.50	47.50	47.26	47.26	2,851	-0.67(-1.39%)
Jun 04, 2009	48.18	48.31	47.89	47.93	4,804	-0.47(-0.98%)
Jun 03, 2009	48.57	48.57	48.12	48.40	1,475	-0.31(-0.64%)
Jun 02, 2009	48.53	48.71	48.53	48.71	1,083	+0.37(+0.77%)
Jun 01, 2009	48.26	48.35	48.26	48.34	687	-0.14(-0.28%)
May 29, 2009	48.36	48.48	48.36	48.48	3,668	+0.78(+1.64%)
May 28, 2009	47.62	47.70	47.61	47.70	3,543	-0.25(-0.52%)
May 27, 2009	48.03	48.03	47.88	47.95	8,016	-0.18(-0.36%)
May 26, 2009	47.98	48.17	47.98	48.12	1,500	-0.35(-0.72%)
May 22, 2009	48.38	48.47	48.19	48.47	3,699	+0.28(+0.59%)
May 21, 2009	47.92	48.19	47.90	48.19	1,980	+0.31(+0.64%)
May 20, 2009	47.59	47.97	47.58	47.88	4,731	+0.46(+0.96%)
May 19, 2009	47.23	47.42	47.23	47.42	5,759	+0.24(+0.52%)
May 18, 2009	47.21	47.21	47.02	47.18	1,008	+0.09(+0.19%)
May 15, 2009	47.04	47.38	47.04	47.09	3,849	-0.35(-0.73%)
May 14, 2009	47.36	47.43	47.36	47.43	2,149	+0.14(+0.29%)
May 13, 2009	47.25	47.29	47.25	47.29	1,294	+0.16(+0.34%)
May 12, 2009	47.25	47.25	47.13	47.13	5,800	+0.02(+0.05%)
May 11, 2009	47.11	47.11	47.06	47.11	5,427	+0.10(+0.20%)
May 08, 2009	46.63	47.02	46.63	47.02	1,875	+0.66(+1.43%)
May 07, 2009	46.42	46.42	46.35	46.35	3,016	-0.23(-0.50%)
May 06, 2009	46.44	46.58	46.42	46.58	3,854	+0.19(+0.40%)
May 05, 2009	46.54	46.54	46.30	46.40	6,959	-0.06(-0.14%)
May 04, 2009	46.46	47.94	46.16	46.46	1,334	+0.23(+0.49%)
Apr 30, 2009	46.23	46.23	46.23	46.23	0	-0.26(-0.55%)
Apr 29, 2009	47.06	47.06	46.49	46.49	833	+0.54(+1.18%)
Apr 28, 2009	45.95	45.95	45.94	45.95	1,438	+0.23(+0.49%)
Apr 27, 2009	45.99	46.01	45.70	45.72	2,899	-0.31(-0.68%)
Apr 24, 2009	45.90	46.20	45.90	46.03	32,606	+0.48(+1.05%)
Apr 23, 2009	45.36	45.55	45.36	45.55	2,657	+0.25(+0.55%)
Apr 22, 2009	45.18	45.38	45.18	45.30	3,626	+0.16(+0.36%)
Apr 20, 2009	45.14	45.14	45.14	45.14	0	-0.10(-0.21%)
Apr 17, 2009	45.29	45.29	45.24	45.24	17,019	-0.36(-0.79%)
Apr 16, 2009	45.60	45.60	45.60	45.60	2,013	-0.13(-0.29%)
Apr 15, 2009	45.62	45.74	45.62	45.73	10,962	+0.11(+0.24%)
Apr 13, 2009	45.62	45.62	45.62	45.62	0	+0.34(+0.74%)
Apr 09, 2009	45.38	45.38	45.29	45.29	1,878	-0.31(-0.68%)
Apr 08, 2009	45.22	45.60	45.22	45.60	3,783	+0.17(+0.37%)
Apr 07, 2009	45.43	45.43	45.19	45.43	5,853	-0.29(-0.63%)
Apr 06, 2009	45.89	45.89	45.71	45.72	1,300	-0.31(-0.68%)
Apr 02, 2009	46.06	46.06	46.03	46.03	4,504	+0.19(+0.42%)

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.