Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	50.47	50.70	49.57	50.08	1,337,549	-1.17(-2.28%)
Jun 29, 2009	51.17	51.40	50.78	51.25	1,218,798	+0.58(+1.14%)
Jun 26, 2009	50.89	51.12	50.44	50.67	1,489,458	+0.52(+1.04%)
Jun 25, 2009	49.69	50.29	49.55	50.15	1,597,133	+0.80(+1.62%)
Jun 24, 2009	49.89	49.89	49.10	49.35	1,800,673	+0.91(+1.88%)
Jun 23, 2009	48.17	48.63	47.72	48.44	1,799,002	+0.17(+0.35%)
Jun 22, 2009	48.73	48.99	48.01	48.27	1,829,240	-1.00(-2.03%)
Jun 19, 2009	49.50	49.61	49.00	49.27	1,986,031	-0.26(-0.52%)
Jun 18, 2009	49.40	49.96	49.00	49.53	1,213,669	-0.17(-0.34%)
Jun 17, 2009	49.64	50.03	48.94	49.70	1,526,814	-0.08(-0.16%)
Jun 16, 2009	50.45	50.79	49.50	49.78	1,964,844	-1.09(-2.14%)
Jun 15, 2009	51.73	51.80	50.67	50.87	1,906,652	-2.11(-3.98%)
Jun 12, 2009	52.67	53.03	52.26	52.98	1,614,648	-1.06(-1.96%)
Jun 11, 2009	53.52	54.83	53.40	54.04	2,074,420	+1.25(+2.37%)
Jun 10, 2009	53.59	53.59	52.19	52.79	2,208,819	+1.14(+2.21%)
Jun 09, 2009	51.85	51.85	51.04	51.65	1,339,155	+0.34(+0.66%)
Jun 08, 2009	50.83	51.56	50.64	51.31	1,297,546	+0.15(+0.29%)
Jun 05, 2009	51.86	51.86	50.65	51.16	1,585,794	+0.48(+0.95%)
Jun 04, 2009	50.32	50.69	49.94	50.68	1,476,402	+0.63(+1.26%)
Jun 03, 2009	50.74	50.78	49.45	50.05	1,876,950	-0.52(-1.03%)
Jun 02, 2009	50.38	50.70	49.80	50.57	2,390,688	-1.56(-2.99%)
Jun 01, 2009	51.54	52.81	51.15	52.13	3,211,253	+2.92(+5.93%)
May 29, 2009	49.30	49.35	48.80	49.21	1,456,640	+0.27(+0.55%)
May 28, 2009	48.70	49.05	47.98	48.94	2,601,907	+0.97(+2.02%)
May 27, 2009	47.80	48.55	47.73	47.97	2,725,032	+1.07(+2.28%)
May 26, 2009	46.25	47.10	46.01	46.90	1,638,436	-0.04(-0.09%)
May 22, 2009	46.49	47.30	46.43	46.94	1,614,283	+0.13(+0.28%)
May 21, 2009	46.68	46.91	46.21	46.81	2,736,953	-0.26(-0.55%)
May 20, 2009	47.99	48.05	46.95	47.07	2,736,279	-0.34(-0.72%)
May 19, 2009	47.64	47.95	47.29	47.41	1,808,688	-0.08(-0.17%)
May 18, 2009	46.84	47.72	46.54	47.49	2,213,006	+1.43(+3.10%)
May 15, 2009	46.27	46.55	45.61	46.06	2,165,670	-1.10(-2.33%)
May 14, 2009	46.38	47.54	46.30	47.16	2,074,107	+0.43(+0.91%)
May 13, 2009	48.50	48.50	46.37	46.73	2,490,225	-1.87(-3.84%)
May 12, 2009	48.99	49.00	47.91	48.60	3,112,112	+0.69(+1.44%)
May 11, 2009	48.18	48.45	47.50	47.91	2,240,041	-1.94(-3.89%)
May 08, 2009	49.01	50.13	48.81	49.85	2,933,579	+2.33(+4.90%)
May 07, 2009	48.52	48.87	47.12	47.52	2,613,723	-1.47(-3.00%)
May 06, 2009	47.96	49.42	47.96	48.99	3,423,195	+1.44(+3.03%)
May 05, 2009	47.50	47.69	47.03	47.55	2,885,301	-0.15(-0.31%)
May 04, 2009	47.95	48.00	47.62	47.70	4,219,473	+3.88(+8.85%)
May 01, 2009	43.49	43.82	43.00	43.82	1,589,383	+0.66(+1.53%)
Apr 30, 2009	43.83	43.94	42.96	43.16	3,262,652	-0.83(-1.89%)
Apr 29, 2009	43.74	44.52	43.74	43.99	3,199,771	+0.70(+1.62%)
Apr 28, 2009	43.20	43.55	42.64	43.29	1,915,413	-0.36(-0.82%)
Apr 27, 2009	43.66	44.30	43.41	43.65	2,445,313	-1.69(-3.73%)
Apr 24, 2009	45.08	45.65	44.80	45.34	1,552,752	+0.39(+0.87%)
Apr 23, 2009	44.77	45.20	44.28	44.95	1,559,277	+0.31(+0.69%)
Apr 22, 2009	44.45	45.40	44.20	44.64	2,224,991	-1.10(-2.40%)
Apr 21, 2009	44.83	45.78	44.57	45.74	1,860,302	-0.10(-0.22%)
Apr 20, 2009	46.79	46.79	45.47	45.84	2,344,957	-2.16(-4.50%)
Apr 17, 2009	48.22	48.30	47.78	48.00	1,495,441	-0.90(-1.84%)
Apr 16, 2009	48.76	49.05	47.91	48.90	2,076,828	+1.22(+2.56%)
Apr 15, 2009	46.75	47.70	46.39	47.68	2,991,700	+2.83(+6.31%)
Apr 14, 2009	45.03	45.18	44.48	44.85	1,494,368	-0.76(-1.67%)
Apr 13, 2009	45.39	45.95	44.69	45.61	1,596,801	+0.59(+1.31%)
Apr 09, 2009	44.80	45.24	44.45	45.02	1,364,091	+1.13(+2.57%)
Apr 08, 2009	43.79	44.20	43.54	43.89	1,408,212	-0.33(-0.75%)
Apr 07, 2009	44.07	44.53	43.92	44.22	1,161,418	-0.61(-1.36%)
Apr 06, 2009	45.00	45.34	44.13	44.83	1,932,423	-0.28(-0.62%)
Apr 03, 2009	44.19	45.13	44.18	45.11	1,165,334	+0.38(+0.85%)
Apr 02, 2009	44.45	45.60	44.31	44.73	2,481,406	+1.25(+2.87%)

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.