Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	54.93	54.93	54.09	54.59	2,132,638	-0.31(-0.56%)
Jun 29, 2009	54.50	55.07	53.60	54.90	1,409,699	+0.59(+1.09%)
Jun 26, 2009	54.26	54.54	53.84	54.31	1,642,124	+0.02(+0.04%)
Jun 25, 2009	53.66	54.47	53.60	54.28	2,348,617	+1.84(+3.52%)
Jun 24, 2009	52.44	52.97	52.06	52.44	1,373,284	+0.19(+0.37%)
Jun 23, 2009	52.51	52.89	52.02	52.25	1,311,057	+0.02(+0.03%)
Jun 22, 2009	52.39	52.72	51.91	52.23	1,603,978	-0.70(-1.33%)
Jun 19, 2009	53.10	53.82	51.64	52.94	2,379,476	-0.12(-0.23%)
Jun 18, 2009	52.08	53.42	51.94	53.06	1,536,619	+0.95(+1.82%)
Jun 17, 2009	51.23	52.80	51.23	52.11	1,713,579	+0.85(+1.66%)
Jun 16, 2009	51.39	51.64	51.22	51.26	2,100,495	-0.13(-0.25%)
Jun 15, 2009	52.03	52.22	51.29	51.39	1,470,042	-0.93(-1.78%)
Jun 12, 2009	51.84	52.72	51.84	52.32	1,729,200	+0.05(+0.10%)
Jun 11, 2009	51.73	52.98	51.69	52.27	1,827,436	+0.53(+1.02%)
Jun 10, 2009	52.42	52.57	51.44	51.74	2,076,557	-0.32(-0.62%)
Jun 09, 2009	51.75	52.44	51.44	52.06	2,373,858	+0.59(+1.15%)
Jun 08, 2009	51.28	51.94	51.11	51.47	2,337,358	-0.06(-0.12%)
Jun 05, 2009	51.70	51.90	51.37	51.54	2,434,670	-0.15(-0.30%)
Jun 04, 2009	52.87	52.96	51.29	51.69	3,418,500	-1.09(-2.06%)
Jun 03, 2009	52.45	52.88	52.12	52.78	1,893,237	+0.10(+0.19%)
Jun 02, 2009	52.07	52.93	51.83	52.68	1,747,578	+0.61(+1.18%)
Jun 01, 2009	51.90	52.38	51.83	52.06	2,410,440	+0.25(+0.49%)
May 29, 2009	51.26	51.86	50.53	51.81	2,765,700	+0.52(+1.01%)
May 28, 2009	51.48	51.83	51.08	51.29	2,849,419	-0.10(-0.19%)
May 27, 2009	51.46	51.83	51.11	51.39	5,076,528	+0.00(+0.00%)
May 26, 2009	49.91	51.53	49.72	51.39	2,379,622	+0.94(+1.87%)
May 22, 2009	49.77	50.74	49.67	50.45	1,545,259	+0.67(+1.34%)
May 21, 2009	49.74	49.95	49.31	49.78	2,207,790	-0.02(-0.05%)
May 20, 2009	49.82	50.38	49.58	49.81	1,513,255	+0.38(+0.76%)
May 19, 2009	49.66	50.10	49.27	49.43	2,326,377	-0.28(-0.55%)
May 18, 2009	50.13	50.13	49.34	49.71	3,674,892	-0.18(-0.35%)
May 15, 2009	50.45	50.72	49.73	49.88	3,081,177	-0.56(-1.11%)
May 14, 2009	49.97	51.01	49.79	50.44	3,389,700	+0.43(+0.86%)
May 13, 2009	48.50	50.23	48.50	50.01	3,629,827	+0.96(+1.95%)
May 12, 2009	48.30	49.15	47.97	49.06	5,195,177	+1.18(+2.46%)
May 11, 2009	47.64	48.36	47.32	47.88	3,876,058	-0.21(-0.45%)
May 08, 2009	47.54	48.42	47.16	48.09	5,444,176	+0.93(+1.98%)
May 07, 2009	47.46	47.69	46.71	47.16	4,917,701	+0.11(+0.23%)
May 06, 2009	47.69	47.87	46.64	47.05	3,615,586	-0.54(-1.13%)
May 05, 2009	46.55	47.65	46.24	47.59	4,661,381	+0.99(+2.12%)
May 04, 2009	46.61	46.70	46.46	46.60	5,562,629	-0.24(-0.51%)
May 01, 2009	46.40	47.04	46.33	46.84	4,374,852	+0.54(+1.16%)
Apr 30, 2009	47.04	47.69	46.30	46.30	5,024,074	-0.34(-0.72%)
Apr 29, 2009	48.01	48.01	46.36	46.64	5,738,645	-0.95(-1.99%)
Apr 28, 2009	49.07	49.61	47.28	47.59	4,526,652	-2.09(-4.21%)
Apr 27, 2009	47.83	50.18	47.82	49.68	3,881,346	+1.85(+3.87%)
Apr 24, 2009	49.13	49.19	47.66	47.82	4,010,288	-1.19(-2.44%)
Apr 23, 2009	50.91	51.13	48.29	49.02	4,338,956	-2.25(-4.39%)
Apr 22, 2009	51.59	52.39	51.05	51.27	2,571,078	-0.57(-1.11%)
Apr 21, 2009	51.87	53.58	51.33	51.84	1,842,027	-0.53(-1.01%)
Apr 20, 2009	52.08	53.24	52.01	52.37	2,041,546	+0.10(+0.19%)
Apr 17, 2009	52.06	52.67	51.57	52.27	2,280,104	+0.29(+0.56%)
Apr 16, 2009	51.95	52.20	51.11	51.98	1,587,868	+0.32(+0.62%)
Apr 15, 2009	52.29	52.75	51.10	51.66	1,871,231	-0.63(-1.20%)
Apr 14, 2009	51.33	52.79	51.31	52.29	2,999,990	+0.80(+1.56%)
Apr 13, 2009	51.37	51.88	51.00	51.48	1,769,644	+0.01(+0.01%)
Apr 09, 2009	51.44	51.69	51.05	51.47	1,555,334	+0.63(+1.23%)
Apr 08, 2009	50.14	51.08	50.01	50.85	1,615,327	+0.79(+1.58%)
Apr 07, 2009	49.59	50.57	49.21	50.06	1,290,487	-0.05(-0.11%)
Apr 06, 2009	50.23	51.17	49.73	50.11	1,449,978	-0.39(-0.77%)
Apr 03, 2009	51.16	51.49	50.01	50.50	1,738,301	-0.64(-1.24%)
Apr 02, 2009	51.90	52.21	50.88	51.14	1,997,552	+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.