Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	50.83	51.16	50.32	50.41	2,467,111	-0.21(-0.42%)
Jun 29, 2009	50.67	51.10	49.96	50.62	1,861,516	+0.20(+0.39%)
Jun 26, 2009	50.14	50.92	49.93	50.43	1,462,461	-0.04(-0.07%)
Jun 25, 2009	49.57	50.46	49.49	50.46	1,487,813	+1.49(+3.05%)
Jun 24, 2009	48.81	49.57	48.74	48.97	2,837,302	+0.53(+1.10%)
Jun 23, 2009	49.00	49.12	48.28	48.44	2,670,410	-0.24(-0.49%)
Jun 22, 2009	50.37	50.37	48.68	48.68	2,001,504	-1.97(-3.88%)
Jun 19, 2009	50.97	51.22	50.48	50.64	1,671,852	+0.21(+0.42%)
Jun 18, 2009	50.07	50.55	49.59	50.43	2,298,681	+0.05(+0.11%)
Jun 17, 2009	49.63	50.57	49.30	50.38	2,053,164	+0.70(+1.41%)
Jun 16, 2009	50.82	51.00	49.53	49.67	2,961,723	-0.91(-1.79%)
Jun 15, 2009	51.17	51.25	49.97	50.58	2,548,354	-1.33(-2.57%)
Jun 12, 2009	51.50	51.95	51.06	51.91	1,718,698	+0.18(+0.34%)
Jun 11, 2009	51.72	52.61	51.71	51.74	3,485,764	-0.04(-0.09%)
Jun 10, 2009	52.27	52.30	50.67	51.78	2,250,207	+0.00(+0.00%)
Jun 09, 2009	51.61	52.13	51.42	51.78	1,856,519	+0.45(+0.88%)
Jun 08, 2009	51.04	51.90	50.70	51.33	2,249,919	-0.38(-0.74%)
Jun 05, 2009	52.44	52.44	51.43	51.71	2,672,561	-0.26(-0.50%)
Jun 04, 2009	51.34	52.00	50.83	51.97	3,566,804	+0.81(+1.58%)
Jun 03, 2009	50.64	51.17	50.43	51.16	3,013,426	-0.14(-0.28%)
Jun 02, 2009	50.64	51.62	50.35	51.30	3,882,235	+0.60(+1.18%)
Jun 01, 2009	49.94	50.93	49.73	50.70	2,401,119	+1.74(+3.56%)
May 29, 2009	48.15	48.96	47.76	48.96	2,497,441	+1.04(+2.17%)
May 28, 2009	48.20	48.31	46.83	47.92	2,339,471	+0.16(+0.34%)
May 27, 2009	48.10	48.85	47.67	47.76	3,184,212	-0.68(-1.41%)
May 26, 2009	45.88	55.43	45.77	48.45	3,774,431	+2.29(+4.95%)
May 22, 2009	46.80	46.97	46.16	46.16	3,272,653	-0.40(-0.86%)
May 21, 2009	46.78	47.10	45.86	46.56	4,813,324	-0.89(-1.87%)
May 20, 2009	48.00	48.84	47.27	47.45	3,628,331	-0.12(-0.24%)
May 19, 2009	47.37	48.06	46.92	47.57	2,135,704	+0.14(+0.30%)
May 18, 2009	46.44	47.49	46.30	47.42	2,967,383	+1.47(+3.19%)
May 15, 2009	45.94	46.54	45.64	45.96	1,818,438	-0.10(-0.21%)
May 14, 2009	45.56	46.74	45.32	46.05	2,138,314	+0.46(+1.01%)
May 13, 2009	46.71	46.84	45.43	45.59	3,726,496	-2.10(-4.40%)
May 12, 2009	48.29	48.57	46.78	47.69	1,970,009	-0.37(-0.78%)
May 11, 2009	47.69	48.35	47.50	48.06	2,193,331	-0.44(-0.92%)
May 08, 2009	48.17	48.69	47.49	48.51	3,104,180	+1.04(+2.19%)
May 07, 2009	49.17	49.33	46.98	47.47	2,636,632	-1.11(-2.29%)
May 06, 2009	49.20	49.41	47.72	48.58	2,518,275	-0.07(-0.15%)
May 05, 2009	48.61	48.77	47.90	48.65	1,665,300	-0.18(-0.36%)
May 04, 2009	47.79	48.85	47.45	48.83	1,561,753	+1.51(+3.19%)
May 01, 2009	47.02	47.68	46.83	47.32	2,207,598	+0.38(+0.81%)
Apr 30, 2009	48.03	48.47	46.93	46.93	2,787,513	-0.24(-0.51%)
Apr 29, 2009	46.11	47.82	46.06	47.17	2,417,240	+1.52(+3.33%)
Apr 28, 2009	44.93	46.20	44.88	45.65	3,326,352	+0.11(+0.23%)
Apr 27, 2009	45.08	46.12	44.90	45.55	2,493,063	-0.28(-0.62%)
Apr 24, 2009	45.44	46.34	45.01	45.83	2,545,082	+0.87(+1.94%)
Apr 23, 2009	45.45	45.50	44.33	44.96	2,713,670	-0.25(-0.55%)
Apr 22, 2009	44.28	46.29	44.21	45.21	3,292,284	+0.18(+0.39%)
Apr 21, 2009	43.64	45.13	43.49	45.03	2,772,442	+1.12(+2.55%)
Apr 20, 2009	44.78	45.08	43.70	43.91	2,306,103	-1.92(-4.19%)
Apr 17, 2009	45.56	46.19	45.09	45.83	2,660,478	+0.49(+1.08%)
Apr 16, 2009	44.67	45.58	44.00	45.34	2,416,675	+1.30(+2.95%)
Apr 15, 2009	43.34	44.20	43.32	44.04	2,174,353	+0.38(+0.88%)
Apr 14, 2009	43.95	44.62	43.54	43.66	2,092,182	-0.89(-2.00%)
Apr 13, 2009	44.32	44.84	43.73	44.55	3,101,672	-0.18(-0.41%)
Apr 09, 2009	43.72	44.76	43.33	44.74	2,454,242	+2.19(+5.14%)
Apr 08, 2009	41.82	42.59	41.62	42.55	2,271,221	+0.84(+2.03%)
Apr 07, 2009	42.28	42.61	41.54	41.71	1,790,598	-1.38(-3.20%)
Apr 06, 2009	43.23	43.39	42.35	43.08	1,460,126	-0.60(-1.36%)
Apr 03, 2009	43.21	43.74	42.70	43.68	2,105,207	+0.45(+1.05%)
Apr 02, 2009	42.67	43.90	42.34	43.23	3,113,801	+1.81(+4.38%)

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.