Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	55.15	55.15	54.30	54.81	2,124,218	-0.31(-0.56%)
Jun 29, 2009	54.71	55.29	53.81	55.11	1,404,134	+0.59(+1.09%)
Jun 26, 2009	54.48	54.75	54.05	54.52	1,635,641	+0.02(+0.04%)
Jun 25, 2009	53.87	54.68	53.82	54.50	2,339,344	+1.85(+3.52%)
Jun 24, 2009	52.65	53.18	52.27	52.65	1,367,862	+0.19(+0.37%)
Jun 23, 2009	52.72	53.10	52.22	52.45	1,305,881	+0.02(+0.03%)
Jun 22, 2009	52.60	52.93	52.12	52.44	1,597,646	-0.71(-1.33%)
Jun 19, 2009	53.31	54.04	51.84	53.15	2,370,082	-0.12(-0.23%)
Jun 18, 2009	52.29	53.63	52.15	53.27	1,530,553	+0.95(+1.82%)
Jun 17, 2009	51.43	53.01	51.43	52.32	1,706,813	+0.85(+1.66%)
Jun 16, 2009	51.59	51.84	51.43	51.46	2,092,203	-0.13(-0.25%)
Jun 15, 2009	52.23	52.42	51.49	51.59	1,464,239	-0.94(-1.78%)
Jun 12, 2009	52.05	52.93	52.05	52.53	1,722,373	+0.05(+0.10%)
Jun 11, 2009	51.93	53.19	51.89	52.48	1,820,221	+0.53(+1.02%)
Jun 10, 2009	52.62	52.78	51.65	51.95	2,068,358	-0.32(-0.62%)
Jun 09, 2009	51.96	52.65	51.65	52.27	2,364,486	+0.59(+1.15%)
Jun 08, 2009	51.49	52.15	51.32	51.68	2,328,130	-0.06(-0.12%)
Jun 05, 2009	51.91	52.11	51.57	51.74	2,425,058	-0.15(-0.30%)
Jun 04, 2009	53.08	53.17	51.49	51.89	3,405,004	-1.09(-2.06%)
Jun 03, 2009	52.66	53.09	52.32	52.99	1,885,762	+0.10(+0.19%)
Jun 02, 2009	52.28	53.14	52.03	52.89	1,740,679	+0.61(+1.18%)
Jun 01, 2009	52.10	52.59	52.03	52.27	2,400,924	+0.25(+0.49%)
May 29, 2009	51.46	52.06	50.73	52.02	2,754,781	+0.52(+1.01%)
May 28, 2009	51.69	52.04	51.29	51.49	2,838,170	-0.10(-0.19%)
May 27, 2009	51.66	52.04	51.32	51.59	5,056,486	+0.00(+0.00%)
May 26, 2009	50.11	51.73	49.92	51.59	2,370,228	+0.95(+1.87%)
May 22, 2009	49.96	50.94	49.86	50.65	1,539,158	+0.67(+1.34%)
May 21, 2009	49.93	50.15	49.50	49.98	2,199,074	-0.02(-0.05%)
May 20, 2009	50.02	50.58	49.78	50.00	1,507,281	+0.38(+0.76%)
May 19, 2009	49.86	50.30	49.47	49.63	2,317,193	-0.28(-0.55%)
May 18, 2009	50.33	50.33	49.53	49.90	3,660,384	-0.18(-0.35%)
May 15, 2009	50.65	50.92	49.93	50.08	3,069,013	-0.56(-1.11%)
May 14, 2009	50.17	51.21	49.99	50.64	3,376,318	+0.43(+0.86%)
May 13, 2009	48.70	50.43	48.70	50.21	3,615,497	+0.96(+1.95%)
May 12, 2009	48.49	49.34	48.16	49.25	5,174,667	+1.18(+2.46%)
May 11, 2009	47.83	48.55	47.51	48.07	3,860,756	-0.22(-0.45%)
May 08, 2009	47.73	48.61	47.34	48.28	5,422,683	+0.94(+1.98%)
May 07, 2009	47.65	47.87	46.89	47.34	4,898,286	+0.11(+0.23%)
May 06, 2009	47.88	48.06	46.82	47.24	3,601,312	-0.54(-1.13%)
May 05, 2009	46.74	47.84	46.42	47.77	4,642,978	+0.99(+2.12%)
May 04, 2009	46.80	46.88	46.64	46.78	5,540,668	-0.24(-0.51%)
May 01, 2009	46.58	47.23	46.51	47.02	4,357,580	+0.54(+1.16%)
Apr 30, 2009	47.23	47.87	46.48	46.48	5,004,239	-0.34(-0.72%)
Apr 29, 2009	48.20	48.20	46.54	46.82	5,715,989	-0.95(-1.99%)
Apr 28, 2009	49.27	49.80	47.47	47.77	4,508,780	-2.10(-4.21%)
Apr 27, 2009	48.02	50.38	48.01	49.87	3,866,023	+1.86(+3.87%)
Apr 24, 2009	49.33	49.39	47.85	48.01	3,994,456	-1.20(-2.44%)
Apr 23, 2009	51.11	51.34	48.48	49.21	4,321,826	-2.26(-4.39%)
Apr 22, 2009	51.79	52.60	51.26	51.47	2,560,927	-0.58(-1.11%)
Apr 21, 2009	52.08	53.79	51.53	52.05	1,834,755	-0.53(-1.01%)
Apr 20, 2009	52.29	53.45	52.22	52.58	2,033,486	+0.10(+0.19%)
Apr 17, 2009	52.26	52.88	51.77	52.48	2,271,102	+0.29(+0.56%)
Apr 16, 2009	52.16	52.41	51.32	52.19	1,581,599	+0.32(+0.62%)
Apr 15, 2009	52.50	52.96	51.30	51.86	1,863,844	-0.63(-1.20%)
Apr 14, 2009	51.53	53.00	51.51	52.49	2,988,146	+0.81(+1.56%)
Apr 13, 2009	51.57	52.09	51.20	51.69	1,762,657	+0.01(+0.01%)
Apr 09, 2009	51.64	51.89	51.25	51.68	1,549,194	+0.63(+1.23%)
Apr 08, 2009	50.34	51.28	50.21	51.05	1,608,950	+0.79(+1.58%)
Apr 07, 2009	49.79	50.77	49.40	50.26	1,285,393	-0.05(-0.11%)
Apr 06, 2009	50.43	51.37	49.93	50.31	1,444,254	-0.39(-0.77%)
Apr 03, 2009	51.36	51.69	50.20	50.70	1,731,438	-0.64(-1.24%)
Apr 02, 2009	52.10	52.42	51.08	51.34	1,989,666	+0.31(+0.60%)

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.