Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	51.14	51.47	50.63	50.72	2,452,061	-0.21(-0.42%)
Jun 29, 2009	50.98	51.41	50.26	50.93	1,850,161	+0.20(+0.39%)
Jun 26, 2009	50.45	51.23	50.24	50.74	1,453,540	-0.04(-0.07%)
Jun 25, 2009	49.88	50.77	49.79	50.77	1,478,738	+1.50(+3.05%)
Jun 24, 2009	49.11	49.88	49.04	49.27	2,819,994	+0.54(+1.10%)
Jun 23, 2009	49.30	49.42	48.57	48.73	2,654,121	-0.24(-0.49%)
Jun 22, 2009	50.68	50.68	48.98	48.98	1,989,295	-1.98(-3.88%)
Jun 19, 2009	51.28	51.53	50.79	50.95	1,661,654	+0.21(+0.42%)
Jun 18, 2009	50.38	50.86	49.90	50.74	2,284,659	+0.05(+0.11%)
Jun 17, 2009	49.93	50.88	49.60	50.68	2,040,640	+0.71(+1.41%)
Jun 16, 2009	51.13	51.31	49.83	49.98	2,943,657	-0.91(-1.79%)
Jun 15, 2009	51.48	51.56	50.27	50.89	2,532,809	-1.34(-2.57%)
Jun 12, 2009	51.82	52.27	51.37	52.23	1,708,214	+0.18(+0.34%)
Jun 11, 2009	52.04	52.93	52.03	52.05	3,464,501	-0.04(-0.09%)
Jun 10, 2009	52.59	52.62	50.98	52.10	2,236,480	+0.00(+0.00%)
Jun 09, 2009	51.93	52.45	51.73	52.10	1,845,194	+0.46(+0.88%)
Jun 08, 2009	51.36	52.22	51.02	51.64	2,236,194	-0.38(-0.74%)
Jun 05, 2009	52.76	52.76	51.75	52.03	2,656,259	-0.26(-0.50%)
Jun 04, 2009	51.66	52.32	51.14	52.29	3,545,046	+0.81(+1.58%)
Jun 03, 2009	50.95	51.48	50.74	51.47	2,995,044	-0.14(-0.28%)
Jun 02, 2009	50.95	51.94	50.66	51.61	3,858,554	+0.60(+1.17%)
Jun 01, 2009	50.25	51.24	50.04	51.02	2,386,472	+1.75(+3.56%)
May 29, 2009	48.45	49.26	48.05	49.26	2,482,207	+1.05(+2.17%)
May 28, 2009	48.49	48.61	47.11	48.22	2,325,200	+0.16(+0.34%)
May 27, 2009	48.39	49.15	47.96	48.05	3,164,788	-0.69(-1.41%)
May 26, 2009	46.16	55.78	46.05	48.74	3,751,407	+2.30(+4.95%)
May 22, 2009	47.09	47.26	46.44	46.44	3,252,690	-0.40(-0.86%)
May 21, 2009	47.07	47.39	46.14	46.85	4,783,963	-0.89(-1.87%)
May 20, 2009	48.30	49.14	47.56	47.74	3,606,198	-0.12(-0.24%)
May 19, 2009	47.66	48.36	47.21	47.86	2,122,676	+0.14(+0.30%)
May 18, 2009	46.73	47.78	46.59	47.71	2,949,282	+1.48(+3.19%)
May 15, 2009	46.22	46.83	45.92	46.24	1,807,345	-0.10(-0.21%)
May 14, 2009	45.84	47.03	45.60	46.34	2,125,270	+0.47(+1.01%)
May 13, 2009	47.00	47.12	45.71	45.87	3,703,764	-2.11(-4.40%)
May 12, 2009	48.58	48.87	47.07	47.98	1,957,991	-0.38(-0.78%)
May 11, 2009	47.98	48.64	47.79	48.36	2,179,951	-0.45(-0.92%)
May 08, 2009	48.47	48.99	47.79	48.81	3,085,245	+1.05(+2.19%)
May 07, 2009	49.48	49.64	47.27	47.76	2,620,548	-1.12(-2.29%)
May 06, 2009	49.50	49.72	48.01	48.88	2,502,913	-0.07(-0.15%)
May 05, 2009	48.90	49.06	48.20	48.95	1,655,141	-0.18(-0.36%)
May 04, 2009	48.08	49.15	47.74	49.13	1,552,227	+1.52(+3.19%)
May 01, 2009	47.31	47.97	47.11	47.61	2,194,132	+0.38(+0.81%)
Apr 30, 2009	48.32	48.77	47.22	47.22	2,770,509	-0.24(-0.51%)
Apr 29, 2009	46.39	48.12	46.35	47.46	2,402,495	+1.53(+3.33%)
Apr 28, 2009	45.21	46.48	45.16	45.93	3,306,061	+0.11(+0.23%)
Apr 27, 2009	45.36	46.41	45.17	45.83	2,477,856	-0.29(-0.62%)
Apr 24, 2009	45.72	46.62	45.29	46.11	2,529,557	+0.88(+1.94%)
Apr 23, 2009	45.73	45.78	44.60	45.24	2,697,116	-0.25(-0.55%)
Apr 22, 2009	44.56	46.58	44.48	45.49	3,272,201	+0.18(+0.39%)
Apr 21, 2009	43.91	45.41	43.76	45.31	2,755,530	+1.13(+2.55%)
Apr 20, 2009	45.06	45.36	43.97	44.18	2,292,036	-1.93(-4.19%)
Apr 17, 2009	45.84	46.47	45.37	46.11	2,644,249	+0.49(+1.08%)
Apr 16, 2009	44.94	45.86	44.27	45.62	2,401,934	+1.31(+2.95%)
Apr 15, 2009	43.61	44.47	43.59	44.31	2,161,089	+0.38(+0.88%)
Apr 14, 2009	44.22	44.90	43.80	43.93	2,079,420	-0.90(-2.00%)
Apr 13, 2009	44.59	45.12	44.00	44.83	3,082,751	-0.19(-0.41%)
Apr 09, 2009	43.99	45.03	43.60	45.01	2,439,272	+2.20(+5.14%)
Apr 08, 2009	42.08	42.85	41.87	42.81	2,257,367	+0.85(+2.03%)
Apr 07, 2009	42.54	42.87	41.79	41.96	1,779,676	-1.39(-3.20%)
Apr 06, 2009	43.49	43.66	42.61	43.35	1,451,219	-0.60(-1.36%)
Apr 03, 2009	43.47	44.01	42.96	43.95	2,092,365	+0.46(+1.05%)
Apr 02, 2009	42.94	44.17	42.60	43.49	3,094,807	+1.83(+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.