Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	51.89	52.09	51.29	51.44	8,849	-0.26(-0.51%)
Jun 29, 2009	51.76	51.92	50.96	51.71	18,068	+0.28(+0.55%)
Jun 26, 2009	50.76	51.63	50.73	51.42	12,143	+0.37(+0.72%)
Jun 25, 2009	50.61	51.06	50.61	51.06	7,472	+1.40(+2.82%)
Jun 24, 2009	49.47	50.10	49.41	49.66	12,484	+0.63(+1.28%)
Jun 23, 2009	49.74	49.74	48.96	49.03	20,747	-0.45(-0.91%)
Jun 22, 2009	50.61	50.61	49.47	49.48	22,005	-1.71(-3.34%)
Jun 19, 2009	51.47	51.50	50.95	51.19	16,290	+0.57(+1.13%)
Jun 18, 2009	50.35	50.80	49.92	50.62	23,751	+0.23(+0.45%)
Jun 17, 2009	49.95	50.84	49.57	50.39	12,982	+0.39(+0.77%)
Jun 16, 2009	51.14	51.16	49.83	50.01	18,904	-0.78(-1.54%)
Jun 15, 2009	51.21	51.21	50.27	50.79	14,953	-1.23(-2.37%)
Jun 12, 2009	51.58	52.02	51.41	52.02	17,671	-0.20(-0.38%)
Jun 11, 2009	52.14	52.80	52.14	52.21	15,896	+0.23(+0.45%)
Jun 10, 2009	52.39	52.39	51.19	51.98	10,462	-0.19(-0.36%)
Jun 09, 2009	51.91	52.41	51.87	52.17	6,948	+0.54(+1.04%)
Jun 08, 2009	51.37	52.10	50.93	51.63	16,428	-0.44(-0.85%)
Jun 05, 2009	52.77	52.77	51.77	52.07	44,587	-0.13(-0.25%)
Jun 04, 2009	51.87	52.22	51.28	52.20	38,589	+0.93(+1.81%)
Jun 03, 2009	51.34	51.61	50.94	51.27	29,389	-0.61(-1.18%)
Jun 02, 2009	51.02	52.00	50.93	51.88	32,920	+0.71(+1.39%)
Jun 01, 2009	50.33	51.30	50.27	51.17	26,687	+1.99(+4.05%)
May 29, 2009	48.74	49.18	48.40	49.18	38,378	+0.52(+1.06%)
May 28, 2009	48.80	48.80	47.77	48.66	7,079	+0.23(+0.48%)
May 27, 2009	48.64	49.52	48.43	48.43	7,666	-0.48(-0.98%)
May 26, 2009	46.80	49.06	46.80	48.91	35,691	+1.74(+3.68%)
May 22, 2009	47.01	47.60	46.92	47.17	66,805	-0.02(-0.04%)
May 21, 2009	47.39	47.85	46.66	47.19	92,896	-0.84(-1.74%)
May 20, 2009	48.84	49.55	48.02	48.02	68,297	-0.33(-0.68%)
May 19, 2009	48.22	48.78	47.80	48.35	66,602	+0.07(+0.14%)
May 18, 2009	47.53	48.29	47.15	48.29	73,344	+1.47(+3.15%)
May 15, 2009	47.24	47.46	46.55	46.81	90,182	-0.23(-0.48%)
May 14, 2009	46.84	47.60	46.70	47.04	35,024	+0.61(+1.31%)
May 13, 2009	47.57	47.59	46.30	46.43	37,392	-2.05(-4.22%)
May 12, 2009	49.41	49.41	47.66	48.47	87,513	-0.32(-0.65%)
May 11, 2009	48.53	49.16	48.53	48.79	31,156	-0.63(-1.27%)
May 08, 2009	49.25	49.50	48.31	49.42	40,807	+1.07(+2.21%)
May 07, 2009	49.79	49.95	47.99	48.35	27,436	-0.81(-1.64%)
May 06, 2009	49.97	49.97	48.47	49.16	66,705	-0.06(-0.11%)
May 05, 2009	49.31	49.38	48.66	49.22	39,414	-0.21(-0.42%)
May 04, 2009	48.33	49.42	48.33	49.42	33,550	+1.49(+3.12%)
May 01, 2009	47.71	48.24	47.52	47.93	22,799	+0.24(+0.51%)
Apr 30, 2009	48.52	49.07	47.69	47.69	31,662	+0.05(+0.11%)
Apr 29, 2009	46.97	48.14	46.97	47.63	19,910	+1.39(+3.00%)
Apr 28, 2009	45.70	46.78	45.70	46.25	77,382	+0.05(+0.10%)
Apr 27, 2009	46.29	46.82	45.82	46.20	26,729	-0.15(-0.32%)
Apr 24, 2009	45.97	46.81	45.82	46.35	61,123	+0.95(+2.09%)
Apr 23, 2009	46.19	46.19	44.82	45.40	46,384	-0.35(-0.76%)
Apr 22, 2009	44.84	46.68	44.84	45.75	53,498	+0.44(+0.98%)
Apr 21, 2009	44.30	45.31	44.30	45.31	36,914	+0.99(+2.24%)
Apr 20, 2009	45.42	45.42	44.26	44.31	31,078	-2.05(-4.42%)
Apr 17, 2009	45.69	46.50	45.50	46.36	54,208	+0.67(+1.46%)
Apr 16, 2009	45.12	45.98	44.47	45.69	53,806	+1.29(+2.90%)
Apr 15, 2009	43.98	44.59	43.79	44.41	45,965	+0.22(+0.49%)
Apr 14, 2009	44.33	44.95	44.07	44.19	24,863	-0.89(-1.98%)
Apr 13, 2009	45.02	45.29	44.18	45.08	32,456	+0.04(+0.08%)
Apr 09, 2009	46.24	46.24	43.97	45.05	18,799	+2.20(+5.13%)
Apr 08, 2009	42.47	43.14	42.33	42.85	20,945	+0.59(+1.40%)
Apr 07, 2009	42.97	43.14	42.26	42.26	15,767	-1.44(-3.29%)
Apr 06, 2009	43.78	43.78	43.16	43.69	15,989	-0.71(-1.61%)
Apr 03, 2009	43.87	44.41	43.53	44.41	16,182	+0.51(+1.16%)
Apr 02, 2009	43.33	44.57	43.12	43.90	12,513	+1.79(+4.26%)

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.