Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	43.13	43.21	42.54	42.78	53,754	-0.34(-0.80%)
Jun 29, 2009	42.88	43.16	42.65	43.12	25,960	+0.43(+1.01%)
Jun 26, 2009	42.69	42.84	42.49	42.69	14,764	-0.14(-0.32%)
Jun 25, 2009	42.67	42.83	42.56	42.83	31,167	+0.99(+2.37%)
Jun 24, 2009	42.00	42.32	41.68	41.84	51,175	+0.19(+0.46%)
Jun 23, 2009	41.84	41.92	41.52	41.64	37,922	-0.31(-0.74%)
Jun 22, 2009	42.60	42.60	41.92	41.96	34,563	-0.93(-2.16%)
Jun 19, 2009	43.18	43.27	42.76	42.88	24,697	+0.00(+0.00%)
Jun 18, 2009	42.70	43.08	42.44	42.88	46,234	+0.29(+0.68%)
Jun 17, 2009	42.65	42.91	42.40	42.59	25,190	-0.13(-0.30%)
Jun 16, 2009	43.40	43.49	42.72	42.72	48,242	-0.50(-1.17%)
Jun 15, 2009	43.78	43.78	43.11	43.23	34,131	-1.01(-2.28%)
Jun 12, 2009	44.00	44.25	43.83	44.24	36,190	+0.10(+0.22%)
Jun 11, 2009	44.23	44.76	44.12	44.14	39,736	+0.11(+0.26%)
Jun 10, 2009	44.72	44.74	43.62	44.03	33,534	-0.35(-0.79%)
Jun 09, 2009	44.39	44.50	44.11	44.38	29,965	+0.22(+0.51%)
Jun 08, 2009	43.83	44.44	43.59	44.16	70,113	+0.02(+0.05%)
Jun 05, 2009	44.64	44.72	44.01	44.13	48,126	-0.05(-0.11%)
Jun 04, 2009	43.96	44.19	43.65	44.18	47,526	+0.41(+0.93%)
Jun 03, 2009	43.92	44.01	43.45	43.77	28,308	-0.59(-1.33%)
Jun 02, 2009	44.38	44.71	44.24	44.36	29,675	-0.14(-0.32%)
Jun 01, 2009	43.93	44.63	43.71	44.51	36,762	+1.26(+2.92%)
May 29, 2009	42.91	43.24	42.52	43.24	40,053	+0.53(+1.24%)
May 28, 2009	42.58	42.89	41.86	42.72	34,131	+0.57(+1.35%)
May 27, 2009	43.20	43.20	42.12	42.15	40,404	-0.86(-2.00%)
May 26, 2009	41.84	43.20	41.76	43.01	39,074	+0.92(+2.20%)
May 22, 2009	42.28	42.45	41.91	42.08	35,201	+0.04(+0.09%)
May 21, 2009	42.25	42.31	41.71	42.04	52,509	-0.70(-1.63%)
May 20, 2009	43.40	43.69	42.74	42.74	35,068	-0.25(-0.58%)
May 19, 2009	43.01	43.34	42.88	42.99	26,600	-0.03(-0.07%)
May 18, 2009	42.04	43.02	42.04	43.02	29,986	+1.34(+3.20%)
May 15, 2009	42.05	42.32	41.51	41.68	39,236	-0.40(-0.95%)
May 14, 2009	41.72	42.36	41.70	42.08	32,459	+0.32(+0.77%)
May 13, 2009	42.04	42.20	41.60	41.76	78,393	-1.03(-2.41%)
May 12, 2009	43.46	43.46	42.28	42.80	31,172	-0.11(-0.26%)
May 11, 2009	43.24	43.36	42.91	42.91	40,085	-0.87(-1.99%)
May 08, 2009	43.27	43.78	42.95	43.78	67,387	+1.08(+2.53%)
May 07, 2009	43.66	43.68	42.47	42.70	218,808	-0.38(-0.87%)
May 06, 2009	42.81	43.17	42.49	43.08	338,564	+0.93(+2.20%)
May 05, 2009	42.37	42.52	41.97	42.15	49,632	-0.33(-0.77%)
May 04, 2009	41.28	42.48	41.19	42.48	41,774	+1.78(+4.38%)
May 01, 2009	40.80	40.96	40.40	40.69	62,971	+0.02(+0.06%)
Apr 30, 2009	41.19	41.38	40.56	40.67	69,618	+0.05(+0.12%)
Apr 29, 2009	40.11	41.07	40.06	40.62	47,805	+0.78(+1.95%)
Apr 28, 2009	39.44	40.20	39.44	39.84	65,009	-0.14(-0.36%)
Apr 27, 2009	40.00	40.61	39.92	39.99	34,356	-0.17(-0.42%)
Apr 24, 2009	40.16	40.65	39.96	40.16	71,964	+0.38(+0.95%)
Apr 23, 2009	39.45	39.87	38.99	39.78	104,330	+0.35(+0.89%)
Apr 22, 2009	39.45	40.35	39.32	39.43	86,419	-0.30(-0.74%)
Apr 21, 2009	38.58	39.76	38.58	39.72	71,744	+0.80(+2.06%)
Apr 20, 2009	40.04	40.04	38.92	38.92	131,312	-1.62(-4.00%)
Apr 17, 2009	40.57	40.87	40.17	40.55	60,514	+0.20(+0.50%)
Apr 16, 2009	40.00	40.52	39.48	40.35	50,908	+0.70(+1.76%)
Apr 15, 2009	38.90	39.65	38.79	39.65	62,312	+0.57(+1.45%)
Apr 14, 2009	39.50	39.84	39.08	39.08	66,203	-0.77(-1.93%)
Apr 13, 2009	39.27	40.08	39.25	39.85	49,569	+0.17(+0.42%)
Apr 09, 2009	39.32	39.68	39.17	39.68	44,891	+1.42(+3.70%)
Apr 08, 2009	38.09	38.44	37.89	38.27	74,560	+0.36(+0.95%)
Apr 07, 2009	38.20	38.35	37.91	37.91	74,963	-0.89(-2.29%)
Apr 06, 2009	38.74	38.91	38.16	38.80	40,085	-0.18(-0.47%)
Apr 03, 2009	38.50	39.00	38.33	38.98	92,337	+0.51(+1.33%)
Apr 02, 2009	38.45	39.14	38.32	38.47	48,676	+0.94(+2.49%)

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.