Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	47.47	47.47	47.04	47.16	15,020	-0.50(-1.06%)
Jun 29, 2009	47.85	48.02	47.55	47.66	56,276	-0.07(-0.14%)
Jun 26, 2009	47.24	47.88	47.14	47.73	35,282	+1.17(+2.51%)
Jun 25, 2009	46.69	47.25	46.56	46.56	13,284	-0.12(-0.26%)
Jun 24, 2009	43.70	47.22	43.70	46.68	45,340	+2.46(+5.56%)
Jun 23, 2009	44.57	46.95	42.45	44.22	13,295	-1.03(-2.28%)
Jun 22, 2009	47.85	47.85	43.70	45.25	1,085,272	-2.62(-5.47%)
Jun 19, 2009	47.47	48.01	47.05	47.87	63,530	+0.77(+1.63%)
Jun 18, 2009	46.75	47.10	46.75	47.10	3,946	+0.68(+1.46%)
Jun 17, 2009	46.20	46.44	45.94	46.42	18,089	-0.56(-1.20%)
Jun 16, 2009	47.71	48.00	46.59	46.98	5,391	-0.64(-1.34%)
Jun 15, 2009	49.49	49.49	47.04	47.62	8,794	-1.47(-2.99%)
Jun 12, 2009	49.21	49.21	49.03	49.09	1,099	-1.12(-2.22%)
Jun 11, 2009	49.28	50.24	49.28	50.21	5,621	+1.64(+3.37%)
Jun 10, 2009	49.15	49.30	48.23	48.57	14,488	+0.28(+0.58%)
Jun 09, 2009	47.71	48.31	47.68	48.29	19,648	+1.16(+2.46%)
Jun 08, 2009	46.79	47.33	46.63	47.13	5,567	-0.67(-1.41%)
Jun 05, 2009	48.08	48.43	47.80	47.80	2,922	-0.46(-0.95%)
Jun 04, 2009	47.82	48.41	47.60	48.26	7,344	+0.89(+1.89%)
Jun 03, 2009	48.68	48.68	47.34	47.37	9,306	-1.57(-3.21%)
Jun 02, 2009	48.48	49.09	48.27	48.94	42,141	+0.49(+1.01%)
Jun 01, 2009	47.79	48.79	47.79	48.45	11,275	+1.66(+3.55%)
May 29, 2009	46.40	46.81	46.22	46.79	10,115	+1.37(+3.03%)
May 28, 2009	45.02	45.42	44.95	45.42	6,095	+0.67(+1.49%)
May 27, 2009	45.79	46.02	44.61	44.75	7,043	-1.02(-2.23%)
May 26, 2009	44.33	45.89	44.33	45.77	22,147	+0.58(+1.28%)
May 22, 2009	44.89	45.28	44.84	45.19	2,746	+1.25(+2.84%)
May 21, 2009	44.04	44.50	43.94	43.94	2,303	-1.87(-4.08%)
May 20, 2009	45.60	46.30	45.57	45.81	18,957	+0.30(+0.66%)
May 19, 2009	45.33	45.73	45.12	45.51	5,610	+0.72(+1.61%)
May 18, 2009	43.83	44.79	43.83	44.79	1,585	+1.89(+4.41%)
May 15, 2009	43.35	43.35	42.90	42.90	1,200	-0.95(-2.17%)
May 14, 2009	43.32	43.90	43.32	43.85	3,933	+0.98(+2.30%)
May 13, 2009	43.26	43.40	42.63	42.87	1,858	-1.94(-4.33%)
May 12, 2009	44.83	44.83	44.26	44.80	1,964	+0.62(+1.41%)
May 11, 2009	44.95	44.95	44.18	44.18	1,500	-1.77(-3.84%)
May 08, 2009	45.59	45.95	45.29	45.95	6,000	+1.50(+3.37%)
May 07, 2009	45.40	45.40	44.23	44.45	4,963	-0.27(-0.61%)
May 06, 2009	43.89	44.89	43.76	44.72	18,216	+1.83(+4.27%)
May 05, 2009	43.51	43.51	42.85	42.89	2,990	-0.57(-1.31%)
May 04, 2009	43.46	43.46	43.46	43.46	14,828	+2.51(+6.13%)
May 01, 2009	40.89	41.35	40.80	40.95	1,523	+0.21(+0.52%)
Apr 30, 2009	41.18	41.40	40.68	40.74	5,767	+0.24(+0.59%)
Apr 29, 2009	39.97	40.88	39.63	40.50	4,568	+1.22(+3.11%)
Apr 28, 2009	39.07	39.50	38.94	39.28	6,046	-0.40(-1.01%)
Apr 27, 2009	39.95	40.20	39.56	39.68	5,950	-0.98(-2.41%)
Apr 24, 2009	40.54	41.05	40.54	40.66	1,961	+0.66(+1.66%)
Apr 23, 2009	40.12	40.20	39.80	40.00	3,583	-0.09(-0.23%)
Apr 22, 2009	39.29	40.09	39.29	40.09	1,977	+0.14(+0.35%)
Apr 21, 2009	38.53	39.95	38.53	39.95	4,688	+1.19(+3.07%)
Apr 20, 2009	40.04	40.04	38.76	38.76	5,485	-2.41(-5.85%)
Apr 17, 2009	41.32	41.37	40.77	41.17	2,859	-0.23(-0.56%)
Apr 16, 2009	41.19	41.40	40.84	41.40	5,627	+0.21(+0.51%)
Apr 15, 2009	40.35	41.19	40.16	41.19	4,265	+0.91(+2.27%)
Apr 14, 2009	40.38	41.03	40.23	40.28	9,928	-0.59(-1.45%)
Apr 13, 2009	40.32	41.18	40.00	40.87	7,134	+0.93(+2.33%)
Apr 09, 2009	39.63	40.10	39.55	39.94	11,574	+1.20(+3.10%)
Apr 08, 2009	39.20	39.20	38.66	38.74	1,161	-0.46(-1.17%)
Apr 07, 2009	39.50	39.50	39.06	39.20	4,549	-0.24(-0.61%)
Apr 06, 2009	39.38	39.66	39.20	39.44	31,483	-0.28(-0.70%)
Apr 03, 2009	38.98	39.85	38.98	39.72	2,745	+0.36(+0.91%)
Apr 02, 2009	39.49	40.15	39.36	39.36	4,094	+1.53(+4.04%)

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.