Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	51.44	51.61	50.09	50.86	512,765	-0.56(-1.09%)
Jun 29, 2009	51.03	51.66	50.86	51.42	217,216	+1.11(+2.21%)
Jun 26, 2009	50.72	50.72	49.84	50.31	314,135	-0.17(-0.34%)
Jun 25, 2009	49.48	50.55	49.32	50.48	1,193,824	+0.02(+0.04%)
Jun 24, 2009	51.06	51.31	50.11	50.46	774,697	-0.75(-1.46%)
Jun 23, 2009	51.21	51.55	50.49	51.21	1,233,215	+0.57(+1.13%)
Jun 22, 2009	51.44	51.47	50.49	50.64	1,201,304	-2.16(-4.09%)
Jun 19, 2009	52.95	53.31	52.60	52.80	438,515	+0.96(+1.85%)
Jun 18, 2009	51.69	52.43	51.50	51.84	514,988	-0.63(-1.20%)
Jun 17, 2009	52.18	52.82	51.65	52.47	321,891	-0.39(-0.74%)
Jun 16, 2009	53.36	53.66	52.66	52.86	536,047	-0.32(-0.60%)
Jun 15, 2009	53.96	53.99	52.62	53.18	316,742	-2.59(-4.64%)
Jun 12, 2009	55.40	55.85	55.07	55.77	547,679	-1.05(-1.85%)
Jun 11, 2009	56.07	57.45	56.04	56.82	2,144,905	+0.14(+0.25%)
Jun 10, 2009	57.55	57.67	56.11	56.68	3,066,923	+0.77(+1.38%)
Jun 09, 2009	55.85	56.18	55.22	55.91	1,233,790	+0.45(+0.81%)
Jun 08, 2009	54.69	55.73	54.48	55.46	619,980	+0.21(+0.38%)
Jun 05, 2009	55.78	55.88	54.79	55.25	1,920,061	-0.38(-0.68%)
Jun 04, 2009	55.03	55.81	54.91	55.63	1,143,349	+0.12(+0.22%)
Jun 03, 2009	55.39	55.68	55.00	55.51	1,057,273	-1.61(-2.82%)
Jun 02, 2009	56.33	57.34	56.19	57.12	717,217	+0.33(+0.58%)
Jun 01, 2009	56.25	57.11	56.06	56.79	783,368	+2.21(+4.05%)
May 29, 2009	55.09	55.28	54.04	54.58	557,910	+0.75(+1.39%)
May 28, 2009	53.24	53.95	52.42	53.83	1,578,039	+1.60(+3.06%)
May 27, 2009	52.91	53.39	52.12	52.23	3,439,399	-1.39(-2.59%)
May 26, 2009	51.40	53.71	51.36	53.62	1,493,916	+1.64(+3.16%)
May 22, 2009	52.17	52.40	51.86	51.98	1,097,871	+0.03(+0.06%)
May 21, 2009	51.40	52.00	51.10	51.95	602,595	+0.22(+0.43%)
May 20, 2009	52.12	52.66	51.68	51.73	1,195,971	+0.76(+1.49%)
May 19, 2009	50.72	51.39	50.50	50.97	595,036	+0.21(+0.41%)
May 18, 2009	49.87	50.79	49.70	50.76	1,115,752	+1.81(+3.70%)
May 15, 2009	48.51	49.20	48.50	48.95	2,295,762	-0.40(-0.81%)
May 14, 2009	48.86	49.71	48.59	49.35	526,195	+0.02(+0.04%)
May 13, 2009	49.95	50.37	49.13	49.33	751,760	-0.30(-0.60%)
May 12, 2009	49.10	49.89	48.91	49.63	648,489	+1.89(+3.96%)
May 11, 2009	47.59	47.95	47.50	47.74	824,004	-2.26(-4.52%)
May 08, 2009	48.65	50.15	48.56	50.00	632,853	+2.20(+4.60%)
May 07, 2009	48.33	48.46	47.21	47.80	1,010,659	-0.35(-0.73%)
May 06, 2009	47.95	48.34	47.14	48.15	483,432	+0.09(+0.19%)
May 05, 2009	47.84	48.11	47.39	48.06	768,872	-0.46(-0.95%)
May 04, 2009	47.33	48.53	47.15	48.52	909,368	+1.78(+3.81%)
May 01, 2009	46.52	46.87	45.71	46.74	511,651	+1.24(+2.73%)
Apr 30, 2009	46.57	46.98	45.38	45.50	1,093,108	-0.05(-0.11%)
Apr 29, 2009	44.82	46.05	44.80	45.55	670,369	+0.79(+1.76%)
Apr 28, 2009	44.44	45.02	44.25	44.76	436,511	+0.14(+0.31%)
Apr 27, 2009	44.63	45.26	44.33	44.62	567,309	-0.48(-1.06%)
Apr 24, 2009	45.30	45.63	44.86	45.10	406,736	+1.56(+3.58%)
Apr 23, 2009	42.90	43.59	42.37	43.54	452,556	+2.01(+4.84%)
Apr 22, 2009	41.59	42.29	41.50	41.53	422,049	-0.81(-1.91%)
Apr 21, 2009	40.73	42.43	40.72	42.34	509,901	+1.07(+2.59%)
Apr 20, 2009	41.96	41.96	41.09	41.27	875,174	-0.77(-1.83%)
Apr 17, 2009	42.02	42.37	41.51	42.04	753,323	-0.64(-1.50%)
Apr 16, 2009	42.23	42.93	41.95	42.68	373,135	+0.35(+0.83%)
Apr 15, 2009	41.78	42.37	41.53	42.33	453,878	+0.48(+1.15%)
Apr 14, 2009	41.45	42.16	41.34	41.85	645,188	-0.54(-1.27%)
Apr 13, 2009	42.00	42.85	41.70	42.39	708,460	+0.10(+0.24%)
Apr 09, 2009	42.31	42.35	41.56	42.29	733,498	+0.08(+0.19%)
Apr 08, 2009	42.10	42.69	41.80	42.21	624,159	-0.73(-1.70%)
Apr 07, 2009	43.11	43.23	42.78	42.94	419,896	-1.74(-3.89%)
Apr 06, 2009	44.42	45.06	43.86	44.68	277,343	-1.55(-3.35%)
Apr 03, 2009	45.91	46.39	44.88	46.23	349,862	+0.41(+0.89%)
Apr 02, 2009	45.07	46.58	45.04	45.82	478,496	+1.73(+3.92%)

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.