Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	52.89	53.15	52.52	53.03	784,025	+0.16(+0.29%)
Jun 29, 2009	52.01	52.87	51.78	52.87	823,272	+1.02(+1.97%)
Jun 26, 2009	51.95	52.40	51.80	51.85	1,257,549	-0.09(-0.17%)
Jun 25, 2009	51.51	51.95	51.47	51.94	740,699	+0.04(+0.09%)
Jun 24, 2009	51.87	52.02	51.32	51.89	728,083	+0.29(+0.56%)
Jun 23, 2009	51.69	52.02	51.29	51.61	701,384	-0.13(-0.24%)
Jun 22, 2009	51.42	52.12	51.15	51.73	1,046,415	-0.07(-0.13%)
Jun 19, 2009	52.06	52.18	51.48	51.80	595,918	+0.09(+0.17%)
Jun 18, 2009	51.58	52.29	51.44	51.71	706,356	+0.13(+0.24%)
Jun 17, 2009	51.42	52.51	51.35	51.58	732,264	+0.19(+0.37%)
Jun 16, 2009	52.22	52.66	51.38	51.39	444,603	-0.58(-1.11%)
Jun 15, 2009	52.24	52.38	51.78	51.97	493,379	-0.67(-1.27%)
Jun 12, 2009	53.10	53.24	52.26	52.64	373,341	-0.60(-1.13%)
Jun 11, 2009	53.32	53.78	52.94	53.24	520,372	-0.50(-0.94%)
Jun 10, 2009	54.32	54.44	53.47	53.74	540,342	-0.40(-0.74%)
Jun 09, 2009	54.21	54.44	53.78	54.14	730,118	-0.04(-0.07%)
Jun 08, 2009	54.12	54.35	53.84	54.18	821,336	-0.87(-1.59%)
Jun 05, 2009	55.20	55.30	53.95	55.05	818,452	+0.69(+1.27%)
Jun 04, 2009	54.26	54.49	53.66	54.36	922,123	+0.26(+0.48%)
Jun 03, 2009	54.67	54.67	53.50	54.10	830,930	-0.35(-0.64%)
Jun 02, 2009	53.45	54.75	52.75	54.45	1,220,937	+1.52(+2.87%)
Jun 01, 2009	51.60	53.27	51.49	52.93	1,175,161	+1.64(+3.19%)
May 29, 2009	49.51	51.35	49.51	51.29	1,158,020	+1.40(+2.81%)
May 28, 2009	49.34	50.02	49.12	49.89	950,104	+0.73(+1.48%)
May 27, 2009	50.43	50.68	49.08	49.17	1,094,474	-1.46(-2.88%)
May 26, 2009	49.01	50.77	48.17	50.63	1,529,130	+1.30(+2.63%)
May 22, 2009	50.18	50.52	49.19	49.33	825,052	-0.76(-1.52%)
May 21, 2009	49.42	50.27	49.35	50.09	894,680	+0.59(+1.20%)
May 20, 2009	50.22	50.55	49.39	49.50	1,665,222	-0.29(-0.58%)
May 19, 2009	51.70	51.91	49.69	49.79	1,378,517	-2.16(-4.15%)
May 18, 2009	51.66	52.21	49.83	51.95	1,504,136	+1.00(+1.96%)
May 15, 2009	52.22	52.51	50.46	50.95	1,034,204	-1.56(-2.96%)
May 14, 2009	52.69	53.41	52.01	52.50	1,055,239	-0.11(-0.21%)
May 13, 2009	52.73	54.08	52.52	52.61	1,036,060	-0.58(-1.09%)
May 12, 2009	52.06	54.12	51.82	53.19	959,148	+1.52(+2.94%)
May 11, 2009	51.22	53.40	51.22	51.67	853,707	-2.38(-4.40%)
May 08, 2009	52.26	54.49	51.80	54.05	1,224,458	+2.60(+5.05%)
May 07, 2009	51.96	52.81	51.31	51.45	1,180,647	-1.28(-2.43%)
May 06, 2009	53.01	53.69	51.90	52.73	1,546,201	-0.20(-0.38%)
May 05, 2009	52.79	55.04	52.79	52.93	1,017,115	-2.90(-5.20%)
May 04, 2009	53.95	56.08	53.87	55.84	2,027,305	+0.55(+0.99%)
May 01, 2009	55.43	56.01	54.45	55.29	988,451	-0.01(-0.03%)
Apr 30, 2009	54.68	55.73	53.24	55.30	1,757,174	+0.92(+1.69%)
Apr 29, 2009	54.12	55.38	53.72	54.38	1,161,758	+0.20(+0.37%)
Apr 28, 2009	52.55	55.98	52.55	54.18	940,164	+1.06(+1.99%)
Apr 27, 2009	52.37	54.13	52.15	53.12	797,650	+0.17(+0.32%)
Apr 24, 2009	53.04	53.47	51.55	52.95	968,000	+0.21(+0.39%)
Apr 23, 2009	53.06	53.06	50.68	52.75	1,128,361	+0.41(+0.78%)
Apr 22, 2009	53.55	53.71	52.09	52.34	1,149,962	-2.27(-4.15%)
Apr 21, 2009	51.31	54.72	49.09	54.61	1,330,323	+3.04(+5.89%)
Apr 20, 2009	53.01	54.19	51.49	51.57	1,152,344	-2.25(-4.17%)
Apr 17, 2009	55.08	55.08	53.63	53.81	1,307,048	-1.16(-2.10%)
Apr 16, 2009	55.78	56.25	54.10	54.97	1,031,107	-0.73(-1.30%)
Apr 15, 2009	53.20	55.81	52.75	55.70	1,136,576	+2.19(+4.10%)
Apr 14, 2009	55.97	55.97	53.45	53.50	1,145,916	-2.47(-4.41%)
Apr 13, 2009	55.05	56.55	54.84	55.97	1,153,184	+0.58(+1.04%)
Apr 09, 2009	56.44	56.44	53.92	55.39	1,634,652	-0.20(-0.36%)
Apr 08, 2009	56.07	56.07	54.81	55.59	485,450	+0.70(+1.28%)
Apr 07, 2009	54.64	55.79	54.53	54.89	566,254	-0.74(-1.33%)
Apr 06, 2009	53.49	55.97	53.30	55.63	931,086	+1.60(+2.96%)
Apr 03, 2009	52.93	54.07	52.12	54.03	603,980	+0.96(+1.80%)
Apr 02, 2009	54.27	55.26	52.49	53.07	1,142,168	-0.55(-1.02%)

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.