Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	51.13	51.75	50.81	51.05	2,450	-0.50(-0.97%)
Jun 29, 2009	51.65	51.65	51.55	51.55	1,177	+0.49(+0.96%)
Jun 26, 2009	51.29	51.30	51.06	51.06	824	+0.66(+1.31%)
Jun 25, 2009	50.07	50.40	50.07	50.40	424	+1.10(+2.23%)
Jun 24, 2009	49.58	49.70	48.80	49.30	1,415	+0.15(+0.31%)
Jun 23, 2009	48.49	49.15	48.49	49.15	3,444	+1.90(+4.02%)
Jun 22, 2009	47.47	47.47	47.25	47.25	1,529	-1.46(-3.00%)
Jun 19, 2009	48.80	49.09	48.66	48.71	3,654	+0.21(+0.43%)
Jun 18, 2009	48.73	48.73	48.50	48.50	1,403	-0.20(-0.41%)
Jun 17, 2009	48.30	48.70	48.30	48.70	441	-0.15(-0.31%)
Jun 16, 2009	49.39	49.39	48.85	48.85	787	-2.10(-4.12%)
Jun 12, 2009	50.24	50.95	50.24	50.95	324	-0.69(-1.34%)
Jun 11, 2009	51.42	52.07	51.36	51.64	2,652	+0.38(+0.74%)
Jun 10, 2009	51.26	51.50	51.26	51.26	1,099	-0.44(-0.85%)
Jun 09, 2009	51.00	51.73	50.99	51.70	1,070	+0.65(+1.27%)
Jun 08, 2009	50.45	51.05	50.45	51.05	354	+0.50(+0.99%)
Jun 05, 2009	51.00	51.00	50.40	50.55	2,110	-0.40(-0.79%)
Jun 04, 2009	50.13	50.99	50.13	50.95	1,630	+1.10(+2.21%)
Jun 03, 2009	50.07	50.07	49.81	49.85	1,048	-1.55(-3.02%)
Jun 02, 2009	51.15	51.40	50.80	51.40	2,017	+0.95(+1.88%)
Jun 01, 2009	51.03	51.11	50.45	50.45	3,929	+1.30(+2.64%)
May 29, 2009	49.37	49.63	49.00	49.15	3,123	-0.10(-0.20%)
May 28, 2009	48.85	49.25	48.81	49.25	895	+0.25(+0.51%)
May 27, 2009	49.83	49.85	49.00	49.00	22,271	-1.53(-3.03%)
May 26, 2009	49.89	50.65	49.89	50.53	13,729	+1.03(+2.08%)
May 22, 2009	49.53	49.80	49.38	49.50	14,641	+0.30(+0.61%)
May 21, 2009	49.15	49.20	49.10	49.20	11,100	-0.28(-0.57%)
May 20, 2009	49.48	49.48	49.48	49.48	200	+0.73(+1.50%)
May 18, 2009	48.75	48.75	48.75	48.75	0	+0.75(+1.56%)
May 15, 2009	48.80	48.80	48.00	48.00	344	-1.49(-3.01%)
May 14, 2009	49.61	49.61	49.27	49.49	2,635	-1.11(-2.19%)
May 13, 2009	50.97	50.97	50.60	50.60	500	+0.38(+0.76%)
May 12, 2009	49.88	50.22	49.88	50.22	400	-1.01(-1.97%)
May 11, 2009	51.16	51.29	51.16	51.23	400	-1.32(-2.51%)
May 08, 2009	52.03	52.55	51.30	52.55	2,217	+2.00(+3.96%)
May 07, 2009	51.00	51.07	50.48	50.55	9,003	+0.83(+1.67%)
May 06, 2009	49.77	49.77	49.72	49.72	400	+1.63(+3.39%)
May 05, 2009	48.09	48.09	48.09	48.09	300	-2.46(-4.87%)
May 04, 2009	49.73	50.55	49.73	50.55	5,884	+2.20(+4.55%)
May 01, 2009	48.10	48.35	48.10	48.35	472	+0.55(+1.15%)
Apr 30, 2009	48.25	48.51	47.80	47.80	4,000	+1.39(+3.00%)
Apr 28, 2009		46.41	46.41	46.41	0	-1.55(-3.23%)
Apr 27, 2009	48.09	48.09	47.87	47.96	757	-1.09(-2.22%)
Apr 24, 2009	49.34	49.34	49.05	49.05	1,000	-0.60(-1.21%)
Apr 23, 2009	49.53	49.65	48.87	49.65	3,438	+4.05(+8.88%)
Apr 22, 2009	45.67	46.25	45.60	45.60	419	-0.09(-0.20%)
Apr 21, 2009	45.45	45.69	45.43	45.69	1,382	+0.04(+0.09%)
Apr 20, 2009	45.64	45.65	45.52	45.65	600	-1.10(-2.35%)
Apr 17, 2009	46.57	46.75	46.57	46.75	533	-1.40(-2.91%)
Apr 16, 2009	47.63	48.15	47.63	48.15	1,155	-0.75(-1.53%)
Apr 13, 2009		48.90	48.90	48.90	0	+2.30(+4.94%)
Apr 08, 2009	46.60	46.60	46.60	46.60	0	+0.22(+0.47%)
Apr 07, 2009	46.36	46.58	46.36	46.38	1,323	-1.02(-2.15%)
Apr 06, 2009	47.59	47.59	47.22	47.40	500	-0.15(-0.32%)
Apr 03, 2009	47.12	47.55	47.12	47.55	400	-0.71(-1.47%)
Apr 02, 2009	48.06	48.26	48.06	48.26	300	+1.53(+3.27%)

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.