Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	57.16	57.53	56.59	56.69	2,193,843	-0.24(-0.42%)
Jun 29, 2009	56.98	57.46	56.18	56.93	1,655,327	+0.22(+0.39%)
Jun 26, 2009	56.39	57.26	56.15	56.71	1,300,473	-0.04(-0.07%)
Jun 25, 2009	55.75	56.75	55.65	56.75	1,323,017	+1.68(+3.05%)
Jun 24, 2009	54.89	55.75	54.81	55.07	2,523,030	+0.60(+1.10%)
Jun 23, 2009	55.10	55.24	54.29	54.47	2,374,624	-0.27(-0.49%)
Jun 22, 2009	56.64	56.64	54.74	54.74	1,779,809	-2.21(-3.88%)
Jun 19, 2009	57.32	57.60	56.77	56.95	1,486,671	+0.24(+0.42%)
Jun 18, 2009	56.31	56.85	55.77	56.71	2,044,069	+0.06(+0.11%)
Jun 17, 2009	55.81	56.87	55.44	56.65	1,825,747	+0.79(+1.41%)
Jun 16, 2009	57.15	57.35	55.70	55.86	2,633,670	-1.02(-1.79%)
Jun 15, 2009	57.54	57.63	56.19	56.88	2,266,087	-1.50(-2.57%)
Jun 12, 2009	57.92	58.42	57.42	58.38	1,528,328	+0.20(+0.34%)
Jun 11, 2009	58.16	59.16	58.15	58.18	3,099,666	-0.05(-0.09%)
Jun 10, 2009	58.78	58.81	56.98	58.23	2,000,964	+0.00(+0.00%)
Jun 09, 2009	58.04	58.62	57.82	58.23	1,650,883	+0.51(+0.88%)
Jun 08, 2009	57.40	58.37	57.02	57.72	2,000,708	-0.43(-0.74%)
Jun 05, 2009	58.97	58.97	57.84	58.15	2,376,537	-0.29(-0.50%)
Jun 04, 2009	57.74	58.48	57.16	58.44	3,171,729	+0.91(+1.58%)
Jun 03, 2009	56.95	57.54	56.71	57.53	2,679,646	-0.16(-0.28%)
Jun 02, 2009	56.95	58.05	56.62	57.69	3,452,222	+0.67(+1.18%)
Jun 01, 2009	56.16	57.27	55.93	57.02	2,135,161	+1.96(+3.56%)
May 29, 2009	54.15	55.06	53.71	55.06	2,220,814	+1.17(+2.17%)
May 28, 2009	54.20	54.33	52.66	53.89	2,080,341	+0.18(+0.34%)
May 27, 2009	54.09	54.93	53.61	53.71	2,831,515	-0.77(-1.41%)
May 26, 2009	51.59	62.34	51.47	54.48	3,356,359	+2.57(+4.95%)
May 22, 2009	52.63	52.82	51.91	51.91	2,910,160	-0.45(-0.86%)
May 21, 2009	52.61	52.97	51.57	52.36	4,280,179	-1.00(-1.87%)
May 20, 2009	53.98	54.92	53.16	53.36	3,226,441	-0.13(-0.24%)
May 19, 2009	53.27	54.05	52.77	53.49	1,899,144	+0.16(+0.30%)
May 18, 2009	52.23	53.40	52.07	53.33	2,638,703	+1.65(+3.19%)
May 15, 2009	51.66	52.34	51.32	51.68	1,617,020	-0.11(-0.21%)
May 14, 2009	51.24	52.56	50.97	51.79	1,901,465	+0.52(+1.01%)
May 13, 2009	52.53	52.67	51.09	51.27	3,313,733	-2.36(-4.40%)
May 12, 2009	54.30	54.62	52.61	53.63	1,751,802	-0.42(-0.78%)
May 11, 2009	53.63	54.37	53.42	54.05	1,950,388	-0.50(-0.92%)
May 08, 2009	54.17	54.76	53.41	54.55	2,760,348	+1.17(+2.19%)
May 07, 2009	55.30	55.48	52.83	53.38	2,344,587	-1.25(-2.29%)
May 06, 2009	55.33	55.57	53.66	54.63	2,239,340	-0.08(-0.15%)
May 05, 2009	54.66	54.84	53.87	54.71	1,480,844	-0.20(-0.36%)
May 04, 2009	53.74	54.93	53.36	54.91	1,388,767	+1.70(+3.19%)
May 01, 2009	52.88	53.62	52.66	53.21	1,963,075	+0.43(+0.81%)
Apr 30, 2009	54.01	54.51	52.78	52.78	2,478,756	-0.27(-0.51%)
Apr 29, 2009	51.85	53.78	51.80	53.05	2,149,496	+1.71(+3.33%)
Apr 28, 2009	50.53	51.95	50.47	51.34	2,957,911	+0.12(+0.23%)
Apr 27, 2009	50.70	51.87	50.49	51.22	2,216,921	-0.32(-0.62%)
Apr 24, 2009	51.10	52.11	50.62	51.54	2,263,178	+0.98(+1.94%)
Apr 23, 2009	51.11	51.17	49.85	50.56	2,413,092	-0.28(-0.55%)
Apr 22, 2009	49.80	52.06	49.72	50.84	2,927,616	+0.20(+0.39%)
Apr 21, 2009	49.08	50.75	48.91	50.64	2,465,354	+1.26(+2.55%)
Apr 20, 2009	50.36	50.70	49.14	49.38	2,050,669	-2.16(-4.19%)
Apr 17, 2009	51.23	51.94	50.71	51.54	2,365,792	+0.55(+1.08%)
Apr 16, 2009	50.23	51.26	49.48	50.99	2,148,994	+1.46(+2.95%)
Apr 15, 2009	48.74	49.70	48.72	49.53	1,933,512	+0.43(+0.88%)
Apr 14, 2009	49.43	50.18	48.96	49.10	1,860,443	-1.00(-2.00%)
Apr 13, 2009	49.84	50.43	49.18	50.10	2,758,117	-0.21(-0.41%)
Apr 09, 2009	49.17	50.33	48.73	50.31	2,182,400	+2.46(+5.14%)
Apr 08, 2009	47.03	47.89	46.80	47.85	2,019,651	+0.95(+2.03%)
Apr 07, 2009	47.55	47.92	46.71	46.90	1,592,264	-1.55(-3.20%)
Apr 06, 2009	48.61	48.80	47.63	48.45	1,298,396	-0.67(-1.36%)
Apr 03, 2009	48.59	49.19	48.02	49.12	1,872,025	+0.51(+1.05%)
Apr 02, 2009	47.99	49.37	47.61	48.61	2,768,903	+2.04(+4.38%)

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.