Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	49.85	50.32	49.40	49.76	270,818	-0.59(-1.17%)
Jun 29, 2009	50.27	50.45	49.63	50.35	372,339	+0.25(+0.50%)
Jun 26, 2009	50.12	50.41	49.73	50.10	478,021	+1.13(+2.31%)
Jun 25, 2009	48.35	49.03	48.25	48.97	618,993	-0.01(-0.02%)
Jun 24, 2009	48.86	49.89	48.67	48.98	885,070	+2.59(+5.58%)
Jun 23, 2009	46.17	47.21	45.89	46.39	535,399	+0.92(+2.02%)
Jun 22, 2009	45.83	45.93	45.17	45.47	369,517	-0.37(-0.81%)
Jun 19, 2009	46.17	46.29	45.76	45.84	556,473	-0.11(-0.24%)
Jun 18, 2009	45.99	46.39	45.51	45.95	260,109	+0.29(+0.64%)
Jun 17, 2009	45.74	46.16	45.08	45.66	378,096	+0.53(+1.17%)
Jun 16, 2009	46.53	46.53	44.85	45.13	281,209	-1.20(-2.59%)
Jun 15, 2009	47.18	47.28	46.02	46.33	510,985	-2.59(-5.29%)
Jun 12, 2009	48.85	48.97	48.26	48.92	195,668	-0.95(-1.90%)
Jun 11, 2009	49.90	50.78	49.18	49.87	233,676	+1.04(+2.13%)
Jun 10, 2009	49.15	49.80	48.24	48.83	289,080	+1.28(+2.69%)
Jun 09, 2009	48.24	48.24	46.93	47.55	190,692	-0.31(-0.65%)
Jun 08, 2009	47.50	48.14	47.08	47.86	183,616	-1.69(-3.41%)
Jun 05, 2009	50.05	50.05	49.07	49.55	138,327	+0.31(+0.63%)
Jun 04, 2009	49.00	49.41	48.82	49.24	431,244	+0.32(+0.65%)
Jun 03, 2009	49.83	50.02	48.50	48.92	276,635	-0.62(-1.25%)
Jun 02, 2009	49.01	50.27	48.90	49.54	501,530	-0.95(-1.88%)
Jun 01, 2009	49.53	50.70	49.53	50.49	386,904	+2.90(+6.09%)
May 29, 2009	47.89	48.03	47.05	47.59	254,047	-0.02(-0.04%)
May 28, 2009	47.18	47.89	46.79	47.61	258,895	+0.79(+1.69%)
May 27, 2009	47.47	47.75	46.57	46.82	356,576	+0.53(+1.14%)
May 26, 2009	44.25	46.60	44.25	46.29	381,880	+1.99(+4.49%)
May 22, 2009	44.37	44.84	44.06	44.30	404,590	+0.22(+0.50%)
May 21, 2009	44.99	45.00	43.51	44.08	420,522	-1.98(-4.30%)
May 20, 2009	46.40	46.86	45.99	46.06	315,757	-1.10(-2.33%)
May 19, 2009	47.49	47.71	46.87	47.16	181,968	-0.46(-0.97%)
May 18, 2009	46.99	47.81	46.46	47.62	331,601	+2.11(+4.64%)
May 15, 2009	45.25	46.18	45.20	45.51	461,196	+0.38(+0.84%)
May 14, 2009	44.52	45.66	44.41	45.13	455,474	+1.43(+3.27%)
May 13, 2009	44.40	44.40	43.24	43.70	1,156,061	-2.14(-4.67%)
May 12, 2009	46.26	46.40	45.28	45.84	255,758	-0.48(-1.04%)
May 11, 2009	46.45	46.96	46.03	46.32	420,840	-2.46(-5.04%)
May 08, 2009	49.52	49.52	47.63	48.78	454,721	+0.12(+0.25%)
May 07, 2009	50.36	50.41	48.38	48.66	535,764	-3.23(-6.22%)
May 06, 2009	51.53	52.05	50.85	51.89	280,705	+1.42(+2.81%)
May 05, 2009	50.30	50.97	49.66	50.47	482,336	-1.88(-3.59%)
May 04, 2009	52.38	52.47	52.04	52.35	568,812	+2.21(+4.41%)
May 01, 2009	49.65	50.26	49.20	50.14	249,759	+0.77(+1.56%)
Apr 30, 2009	49.92	50.16	49.06	49.37	310,448	+1.00(+2.07%)
Apr 29, 2009	47.71	49.02	46.90	48.37	464,457	+3.03(+6.68%)
Apr 28, 2009	44.14	45.90	44.14	45.34	203,319	+0.04(+0.09%)
Apr 27, 2009	45.45	45.98	45.08	45.30	282,080	-1.41(-3.02%)
Apr 24, 2009	46.11	47.10	46.08	46.71	365,006	+1.37(+3.02%)
Apr 23, 2009	44.83	45.38	44.48	45.34	304,878	+1.03(+2.32%)
Apr 22, 2009	44.01	45.26	43.87	44.31	519,181	-0.34(-0.76%)
Apr 21, 2009	43.84	44.91	43.35	44.65	616,894	-0.24(-0.53%)
Apr 20, 2009	45.41	45.71	44.58	44.89	500,447	-0.58(-1.28%)
Apr 17, 2009	45.56	46.20	45.42	45.47	584,308	-0.22(-0.48%)
Apr 16, 2009	45.67	46.00	45.08	45.69	423,987	-1.50(-3.18%)
Apr 15, 2009	46.79	47.25	45.91	47.19	270,973	+1.25(+2.72%)
Apr 14, 2009	46.01	46.47	45.65	45.94	320,838	+0.44(+0.97%)
Apr 13, 2009	45.00	45.88	44.79	45.50	364,638	+0.78(+1.74%)
Apr 09, 2009	44.34	45.00	44.34	44.72	229,565	+2.16(+5.08%)
Apr 08, 2009	42.38	42.75	41.92	42.56	392,372	-0.13(-0.30%)
Apr 07, 2009	43.29	43.44	42.65	42.69	399,670	-2.04(-4.56%)
Apr 06, 2009	44.31	44.78	43.80	44.73	345,639	-0.40(-0.89%)
Apr 03, 2009	44.95	45.21	44.35	45.13	416,080	-1.21(-2.61%)
Apr 02, 2009	45.42	46.90	45.20	46.34	668,755	+2.46(+5.61%)

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.