Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	40.25	40.33	39.67	39.79	553,984	-0.43(-1.06%)
Jun 29, 2009	39.98	40.47	39.87	40.22	523,846	+0.15(+0.36%)
Jun 26, 2009	39.36	40.13	39.36	40.07	552,359	+0.17(+0.43%)
Jun 25, 2009	39.39	39.93	39.36	39.90	396,313	+0.09(+0.21%)
Jun 24, 2009	39.81	40.04	39.46	39.82	373,763	+0.17(+0.43%)
Jun 23, 2009	40.43	40.48	39.42	39.65	752,434	-0.70(-1.74%)
Jun 22, 2009	40.80	41.16	40.28	40.35	606,067	-0.62(-1.52%)
Jun 19, 2009	40.99	41.38	40.78	40.97	460,245	+0.09(+0.21%)
Jun 18, 2009	40.03	41.13	39.92	40.89	745,024	+0.90(+2.24%)
Jun 17, 2009	39.56	40.60	39.56	39.99	556,400	+0.53(+1.34%)
Jun 16, 2009	40.18	40.30	39.40	39.46	674,240	-0.66(-1.64%)
Jun 15, 2009	40.66	41.02	39.84	40.12	711,111	-0.71(-1.74%)
Jun 12, 2009	41.31	41.67	40.66	40.83	492,722	-0.92(-2.21%)
Jun 11, 2009	40.48	41.91	40.48	41.75	842,003	+0.99(+2.43%)
Jun 10, 2009	40.57	40.89	40.54	40.76	505,025	+0.22(+0.55%)
Jun 09, 2009	40.72	40.85	40.18	40.54	577,290	+0.07(+0.17%)
Jun 08, 2009	40.48	40.60	39.49	40.47	1,077,723	-0.50(-1.23%)
Jun 05, 2009	40.84	41.25	40.73	40.97	561,791	+0.21(+0.52%)
Jun 04, 2009	40.93	40.93	40.37	40.76	510,641	+0.15(+0.36%)
Jun 03, 2009	40.58	40.89	40.29	40.61	604,784	-0.26(-0.63%)
Jun 02, 2009	39.85	41.04	39.65	40.87	991,811	+1.06(+2.66%)
Jun 01, 2009	39.54	39.93	39.03	39.81	818,028	+0.68(+1.73%)
May 29, 2009	37.80	39.13	37.51	39.13	1,077,832	+1.37(+3.62%)
May 28, 2009	37.40	37.99	37.06	37.77	1,250,380	+0.55(+1.47%)
May 27, 2009	37.60	38.18	37.11	37.22	1,349,399	-0.58(-1.54%)
May 26, 2009	37.78	37.94	36.85	37.80	1,369,595	-0.02(-0.05%)
May 22, 2009	38.21	38.52	37.61	37.82	920,794	-0.28(-0.74%)
May 21, 2009	38.34	38.89	37.75	38.10	861,431	-0.33(-0.87%)
May 20, 2009	39.29	39.29	38.31	38.43	1,065,718	-0.49(-1.25%)
May 19, 2009	39.70	39.77	38.83	38.92	892,180	-1.12(-2.80%)
May 18, 2009	39.54	40.11	38.88	40.04	1,405,170	+0.52(+1.32%)
May 15, 2009	40.56	40.57	39.29	39.52	824,012	-1.09(-2.69%)
May 14, 2009	40.78	41.25	40.31	40.61	1,101,701	+0.09(+0.21%)
May 13, 2009	39.47	40.87	39.29	40.53	1,302,870	+0.72(+1.80%)
May 12, 2009	39.25	40.43	39.10	39.81	643,808	+1.01(+2.60%)
May 11, 2009	40.07	40.29	38.78	38.80	875,151	-1.77(-4.36%)
May 08, 2009	39.31	40.57	38.48	40.57	1,322,816	+0.40(+1.00%)
May 07, 2009	40.67	43.59	38.48	40.17	1,084,048	+0.12(+0.30%)
May 06, 2009	39.66	40.15	38.81	40.05	1,712,843	+0.26(+0.64%)
May 05, 2009	40.11	40.80	39.70	39.79	1,067,665	-0.92(-2.27%)
May 04, 2009	40.19	40.94	40.19	40.72	2,094,892	-1.14(-2.72%)
May 01, 2009	41.63	42.43	40.95	41.85	804,688	+0.25(+0.60%)
Apr 30, 2009	41.99	42.06	40.19	41.60	1,712,425	-0.50(-1.20%)
Apr 29, 2009	42.43	42.78	41.60	42.11	1,160,370	+0.08(+0.18%)
Apr 28, 2009	40.80	42.61	40.28	42.03	1,071,253	+0.67(+1.61%)
Apr 27, 2009	41.19	42.04	40.89	41.37	746,366	-0.08(-0.19%)
Apr 24, 2009	41.44	41.79	40.65	41.44	882,144	+0.04(+0.10%)
Apr 23, 2009	40.90	41.55	39.33	41.40	1,003,686	+0.70(+1.72%)
Apr 22, 2009	41.98	42.43	40.40	40.70	1,296,339	-1.90(-4.46%)
Apr 21, 2009	40.87	42.66	40.41	42.60	936,140	+1.60(+3.90%)
Apr 20, 2009	42.75	43.65	40.94	41.00	1,489,266	-1.94(-4.52%)
Apr 17, 2009	42.49	43.32	42.12	42.94	1,327,064	+0.41(+0.96%)
Apr 16, 2009	43.05	43.12	41.55	42.53	755,695	-0.51(-1.19%)
Apr 15, 2009	41.90	43.12	41.25	43.04	686,852	+1.11(+2.65%)
Apr 14, 2009	44.22	44.54	41.85	41.93	1,485,730	-2.90(-6.47%)
Apr 13, 2009	43.52	45.02	43.32	44.83	1,074,769	+1.39(+3.19%)
Apr 09, 2009	43.95	43.95	41.66	43.44	1,651,577	+0.25(+0.57%)
Apr 08, 2009	43.23	43.66	42.73	43.20	769,676	+0.69(+1.63%)
Apr 07, 2009	41.96	43.10	41.88	42.50	655,397	+0.03(+0.08%)
Apr 06, 2009	41.57	42.76	41.17	42.47	1,166,276	+0.58(+1.39%)
Apr 03, 2009	42.15	42.23	40.71	41.89	1,293,085	-0.37(-0.87%)
Apr 02, 2009	44.03	44.04	41.92	42.25	1,464,532	-1.10(-2.54%)

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.