Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	47.45	47.78	46.14	46.23	258,927	-0.74(-1.58%)
Jun 29, 2009	47.00	47.83	46.77	46.97	129,497	-0.04(-0.09%)
Jun 26, 2009	47.17	47.17	46.30	47.01	580,774	+0.02(+0.04%)
Jun 25, 2009	47.00	47.88	46.42	46.99	360,256	-0.74(-1.55%)
Jun 24, 2009	48.35	49.03	47.40	47.73	281,705	-0.41(-0.85%)
Jun 23, 2009	49.32	49.67	48.02	48.14	145,040	-0.79(-1.61%)
Jun 22, 2009	49.52	50.39	48.82	48.93	341,679	-1.07(-2.14%)
Jun 19, 2009	49.69	50.17	48.87	50.00	309,457	+1.00(+2.04%)
Jun 18, 2009	49.71	50.28	48.82	49.00	123,659	-0.61(-1.23%)
Jun 17, 2009	49.35	50.66	48.57	49.61	142,123	+0.26(+0.53%)
Jun 16, 2009	49.92	50.11	48.49	49.35	284,003	-0.40(-0.80%)
Jun 15, 2009	50.03	50.18	49.01	49.75	227,581	-0.51(-1.01%)
Jun 12, 2009	49.66	50.36	48.31	50.26	255,705	+0.46(+0.92%)
Jun 11, 2009	49.28	50.44	49.20	49.80	431,558	+0.76(+1.55%)
Jun 10, 2009	49.05	49.22	47.84	49.04	439,529	+0.02(+0.04%)
Jun 09, 2009	48.37	49.37	47.66	49.02	134,735	+0.91(+1.89%)
Jun 08, 2009	47.50	48.50	47.00	48.11	145,800	+0.12(+0.25%)
Jun 05, 2009	47.90	48.40	47.12	47.99	135,546	+0.09(+0.19%)
Jun 04, 2009	47.16	47.98	46.82	47.90	145,905	+0.80(+1.70%)
Jun 03, 2009	46.77	47.12	46.08	47.10	150,565	+0.19(+0.41%)
Jun 02, 2009	46.52	47.02	45.75	46.91	270,536	+0.09(+0.19%)
Jun 01, 2009	46.52	47.62	45.19	46.82	282,100	+0.99(+2.16%)
May 29, 2009	45.83	46.42	44.73	45.83	138,311	-0.03(-0.07%)
May 28, 2009	46.81	46.81	44.80	45.86	107,674	-0.45(-0.97%)
May 27, 2009	46.77	47.48	46.04	46.31	292,804	-0.69(-1.47%)
May 26, 2009	44.62	47.00	44.60	47.00	236,738	+2.09(+4.65%)
May 22, 2009	45.79	46.23	44.60	44.91	93,113	-0.58(-1.28%)
May 21, 2009	45.69	46.12	44.64	45.49	243,555	-0.57(-1.24%)
May 20, 2009	45.48	46.54	45.24	46.06	308,091	+0.70(+1.54%)
May 19, 2009	44.13	45.90	44.09	45.36	225,135	+0.55(+1.23%)
May 18, 2009	44.56	45.00	43.92	44.81	169,789	+0.56(+1.27%)
May 15, 2009	43.80	44.59	43.21	44.25	130,732	+0.29(+0.66%)
May 14, 2009	43.21	44.37	42.57	43.96	285,267	+1.46(+3.44%)
May 13, 2009	42.89	43.78	41.69	42.50	251,279	-1.01(-2.32%)
May 12, 2009	43.91	44.23	41.87	43.51	284,857	-0.33(-0.75%)
May 11, 2009	43.77	44.74	42.66	43.84	187,296	-0.45(-1.02%)
May 08, 2009	44.65	45.20	43.06	44.29	301,646	+0.10(+0.23%)
May 07, 2009	46.50	46.50	43.93	44.19	350,641	-2.26(-4.87%)
May 06, 2009	47.00	47.23	45.87	46.45	212,546	-0.49(-1.04%)
May 05, 2009	47.54	47.62	45.97	46.94	414,790	-0.96(-2.00%)
May 04, 2009	47.26	48.00	46.99	47.90	342,815	-0.12(-0.25%)
May 01, 2009	47.72	48.33	45.33	48.02	264,498	+0.07(+0.15%)
Apr 30, 2009	44.99	49.99	44.99	47.95	1,029,119	+4.40(+10.10%)
Apr 29, 2009	42.44	44.84	42.28	43.55	369,102	+1.50(+3.57%)
Apr 28, 2009	41.82	42.90	41.70	42.05	160,790	+0.05(+0.12%)
Apr 27, 2009	41.30	42.40	40.76	42.00	340,089	+0.20(+0.48%)
Apr 24, 2009	39.82	42.74	39.31	41.80	1,063,809	+3.78(+9.94%)
Apr 23, 2009	37.60	38.39	36.83	38.02	429,452	+0.63(+1.68%)
Apr 22, 2009	38.74	38.74	37.29	37.39	260,272	-0.50(-1.32%)
Apr 21, 2009	37.25	38.22	36.98	37.89	478,102	+0.59(+1.58%)
Apr 20, 2009	38.85	38.85	36.83	37.30	486,447	-0.67(-1.76%)
Apr 17, 2009	38.75	38.98	37.21	37.97	344,022	-0.71(-1.84%)
Apr 16, 2009	38.39	39.13	37.60	38.68	324,511	+1.29(+3.45%)
Apr 15, 2009	36.79	38.29	36.79	37.39	491,737	+0.58(+1.58%)
Apr 14, 2009	39.55	39.94	36.23	36.81	833,998	-3.19(-7.97%)
Apr 13, 2009	41.16	41.25	40.00	40.00	272,992	-1.40(-3.38%)
Apr 09, 2009	41.33	41.81	41.00	41.40	241,445	+0.70(+1.72%)
Apr 08, 2009	40.31	41.10	39.54	40.70	146,979	+0.49(+1.22%)
Apr 07, 2009	40.55	41.26	39.67	40.21	224,135	-0.73(-1.78%)
Apr 06, 2009	41.02	41.11	40.25	40.94	303,588	-0.68(-1.63%)
Apr 03, 2009	41.89	42.00	41.18	41.62	190,071	-0.22(-0.53%)
Apr 02, 2009	40.19	42.38	39.23	41.84	487,832	+2.51(+6.38%)

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.