Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	44.45	44.66	43.92	44.32	121,028	-0.25(-0.57%)
Jun 29, 2009	44.35	44.60	43.79	44.58	293,673	+0.28(+0.63%)
Jun 26, 2009	44.19	44.44	43.81	44.30	132,065	+0.02(+0.06%)
Jun 25, 2009	43.67	44.44	43.61	44.27	98,221	+1.22(+2.83%)
Jun 24, 2009	43.00	43.28	42.75	43.05	69,516	+0.06(+0.13%)
Jun 23, 2009	43.10	43.27	42.86	43.00	238,749	-0.02(-0.04%)
Jun 22, 2009	43.56	43.56	43.00	43.01	90,753	-0.88(-2.01%)
Jun 19, 2009	44.04	44.44	43.72	43.90	172,022	+0.27(+0.62%)
Jun 18, 2009	42.83	43.77	42.71	43.63	124,532	+0.94(+2.21%)
Jun 17, 2009	41.91	42.95	41.87	42.68	145,070	+0.79(+1.90%)
Jun 16, 2009	41.93	42.37	41.75	41.89	98,508	-0.03(-0.08%)
Jun 15, 2009	42.82	42.83	41.69	41.92	133,507	-1.11(-2.57%)
Jun 12, 2009	42.63	43.34	42.58	43.03	224,673	+0.27(+0.63%)
Jun 11, 2009	42.44	43.22	42.44	42.76	298,588	+0.34(+0.79%)
Jun 10, 2009	42.76	42.90	42.09	42.42	221,994	-0.18(-0.42%)
Jun 09, 2009	42.69	42.79	42.54	42.60	156,307	-0.02(-0.04%)
Jun 08, 2009	42.50	43.04	42.32	42.62	162,940	-0.56(-1.31%)
Jun 05, 2009	43.40	43.58	42.67	43.18	189,128	-0.05(-0.11%)
Jun 04, 2009	43.77	43.79	42.98	43.23	115,114	-0.49(-1.12%)
Jun 03, 2009	43.46	43.77	43.36	43.72	108,608	-0.07(-0.17%)
Jun 02, 2009	43.25	44.03	43.18	43.80	180,594	+0.52(+1.19%)
Jun 01, 2009	43.43	43.50	43.08	43.28	80,653	+0.26(+0.61%)
May 29, 2009	42.55	43.02	42.15	43.02	199,571	+0.70(+1.64%)
May 28, 2009	42.32	42.63	42.06	42.32	78,161	+0.19(+0.45%)
May 27, 2009	42.57	42.67	42.12	42.14	108,739	-0.44(-1.04%)
May 26, 2009	41.68	42.64	41.46	42.58	78,514	+0.65(+1.56%)
May 22, 2009	42.05	42.28	41.81	41.92	67,322	-0.10(-0.25%)
May 21, 2009	42.18	42.45	41.64	42.03	110,273	-0.43(-1.00%)
May 20, 2009	42.53	42.94	42.40	42.45	78,049	+0.14(+0.33%)
May 19, 2009	42.57	42.57	42.19	42.32	145,730	-0.20(-0.48%)
May 18, 2009	42.36	42.52	41.86	42.52	242,625	+0.38(+0.89%)
May 15, 2009	42.49	42.49	41.96	42.14	55,787	-0.34(-0.79%)
May 14, 2009	42.44	42.82	42.35	42.48	83,623	+0.00(+0.00%)
May 13, 2009	42.06	42.98	42.06	42.48	93,283	-0.15(-0.35%)
May 12, 2009	42.11	42.83	41.77	42.63	91,008	+0.59(+1.40%)
May 11, 2009	41.94	42.41	41.94	42.04	96,018	-0.49(-1.15%)
May 08, 2009	42.51	42.79	42.27	42.53	266,795	+0.46(+1.08%)
May 07, 2009	41.24	42.30	41.24	42.07	567,863	+0.95(+2.31%)
May 06, 2009	41.63	41.76	40.82	41.12	191,368	-0.24(-0.57%)
May 05, 2009	41.02	41.41	40.77	41.36	287,506	+0.30(+0.74%)
May 04, 2009	40.43	41.06	40.39	41.05	195,626	+0.75(+1.85%)
May 01, 2009	40.30	40.33	39.99	40.31	1,001,498	-0.12(-0.30%)
Apr 30, 2009	40.96	41.04	40.20	40.43	93,714	-0.07(-0.16%)
Apr 29, 2009	40.25	40.84	40.10	40.50	100,245	+0.28(+0.69%)
Apr 28, 2009	40.11	40.55	40.01	40.22	108,746	+0.07(+0.18%)
Apr 27, 2009	39.89	40.39	39.88	40.15	137,642	+0.45(+1.13%)
Apr 24, 2009	39.67	39.92	39.45	39.69	395,861	+0.13(+0.34%)
Apr 23, 2009	39.67	39.67	38.88	39.56	114,373	+0.01(+0.01%)
Apr 22, 2009	39.72	40.01	39.50	39.56	137,838	-0.54(-1.35%)
Apr 21, 2009	40.13	40.59	39.78	40.10	88,370	-0.28(-0.69%)
Apr 20, 2009	40.64	41.19	40.37	40.37	111,593	-0.87(-2.10%)
Apr 17, 2009	40.81	41.38	40.78	41.24	192,528	+0.43(+1.04%)
Apr 16, 2009	40.87	41.04	40.28	40.82	131,622	+0.17(+0.42%)
Apr 15, 2009	40.19	40.77	40.17	40.64	176,192	+0.21(+0.53%)
Apr 14, 2009	40.28	40.73	40.28	40.43	231,434	-0.16(-0.38%)
Apr 13, 2009	40.37	40.79	40.37	40.59	133,986	+0.29(+0.71%)
Apr 09, 2009	40.75	40.95	40.22	40.30	368,199	+0.18(+0.45%)
Apr 08, 2009	39.84	40.26	39.83	40.12	226,229	+0.34(+0.86%)
Apr 07, 2009	39.69	40.24	39.43	39.78	198,314	-0.37(-0.92%)
Apr 06, 2009	39.83	40.50	39.75	40.15	153,283	+0.11(+0.29%)
Apr 03, 2009	40.69	40.73	39.70	40.03	124,919	-0.56(-1.39%)
Apr 02, 2009	41.03	41.05	40.47	40.60	261,074	+0.20(+0.49%)

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.