Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	62.82	63.43	62.57	63.07	5,613,048	-0.11(-0.17%)
Jun 29, 2009	63.41	63.61	63.08	63.18	6,499,411	+0.09(+0.15%)
Jun 26, 2009	63.11	63.29	62.83	63.09	6,072,810	+0.11(+0.17%)
Jun 25, 2009	62.15	63.03	62.15	62.98	10,705,229	+1.13(+1.83%)
Jun 24, 2009	62.46	62.74	61.80	61.85	9,821,297	-0.63(-1.00%)
Jun 23, 2009	61.87	62.57	61.75	62.47	8,031,809	+0.73(+1.18%)
Jun 22, 2009	61.65	61.97	61.40	61.75	5,925,787	+0.59(+0.97%)
Jun 19, 2009	60.25	61.16	60.17	61.15	7,123,208	+0.83(+1.37%)
Jun 18, 2009	60.86	61.08	60.10	60.33	10,186,559	-0.93(-1.51%)
Jun 17, 2009	61.66	62.25	61.25	61.25	10,790,957	-0.35(-0.56%)
Jun 16, 2009	60.67	61.65	60.56	61.60	8,060,408	+1.05(+1.74%)
Jun 15, 2009	60.39	60.79	60.35	60.55	6,774,990	+0.54(+0.90%)
Jun 12, 2009	59.64	60.46	59.64	60.01	9,906,371	+0.53(+0.90%)
Jun 11, 2009	58.53	59.71	58.49	59.47	16,032,182	+0.65(+1.11%)
Jun 10, 2009	59.27	59.65	58.40	58.82	18,204,964	-0.94(-1.57%)
Jun 09, 2009	60.15	60.23	59.53	59.76	9,065,490	-0.01(-0.01%)
Jun 08, 2009	60.24	60.49	59.68	59.77	6,123,203	-0.15(-0.26%)
Jun 05, 2009	59.97	60.63	59.73	59.92	12,655,983	-0.46(-0.76%)
Jun 04, 2009	60.98	61.17	60.19	60.38	8,154,288	-1.27(-2.07%)
Jun 03, 2009	61.33	61.77	60.91	61.65	10,086,317	+0.57(+0.94%)
Jun 02, 2009	61.10	61.21	60.55	61.08	7,592,085	+0.33(+0.54%)
Jun 01, 2009	61.59	61.61	60.41	60.75	10,475,832	-2.05(-3.27%)
May 29, 2009	61.16	62.85	61.12	62.81	7,116,814	+1.58(+2.58%)
May 28, 2009	61.21	61.35	60.18	61.23	14,729,929	+0.87(+1.45%)
May 27, 2009	61.52	61.75	60.28	60.35	11,230,265	-1.09(-1.77%)
May 26, 2009	62.73	62.76	61.44	61.44	5,447,253	-0.94(-1.51%)
May 22, 2009	62.57	63.02	62.26	62.38	6,724,033	-0.70(-1.11%)
May 21, 2009	65.06	65.12	62.93	63.08	7,154,327	-1.63(-2.51%)
May 20, 2009	63.98	64.80	63.91	64.71	4,236,694	+0.67(+1.05%)
May 19, 2009	64.15	64.34	63.83	64.03	2,435,270	-0.34(-0.53%)
May 18, 2009	65.37	65.44	64.27	64.37	3,350,452	-0.95(-1.46%)
May 17, 2009	65.36	65.40	65.00	65.33	432,930	-0.06(-0.09%)
May 15, 2009	65.36	65.40	65.00	65.39	3,458,247	-0.02(-0.03%)
May 14, 2009	65.09	65.53	64.89	65.41	2,555,759	+0.25(+0.39%)
May 13, 2009	64.94	65.32	64.85	65.16	2,874,928	+0.70(+1.09%)
May 12, 2009	64.15	64.71	63.90	64.45	3,455,581	+0.23(+0.36%)
May 11, 2009	64.06	64.33	63.89	64.22	3,249,585	+0.90(+1.42%)
May 08, 2009	63.37	63.62	63.12	63.32	3,288,605	+0.15(+0.24%)
May 07, 2009	63.99	64.49	62.91	63.17	8,628,993	-1.58(-2.44%)
May 06, 2009	64.77	65.36	64.69	64.75	3,067,461	-0.15(-0.24%)
May 05, 2009	65.00	65.25	64.53	64.90	2,052,543	-0.08(-0.12%)
May 04, 2009	64.89	65.05	64.83	64.98	3,368,442	+0.21(+0.33%)
May 01, 2009	64.77	64.89	64.41	64.77	4,156,386	-0.65(-0.99%)
Apr 30, 2009	65.35	65.60	64.95	65.42	4,165,042	-0.26(-0.40%)
Apr 29, 2009	66.48	66.75	65.46	65.68	5,626,303	-0.59(-0.89%)
Apr 28, 2009	67.70	67.75	66.09	66.26	3,497,146	-1.10(-1.63%)
Apr 27, 2009	67.41	67.49	66.74	67.36	3,440,272	+0.29(+0.43%)
Apr 24, 2009	67.22	67.35	66.76	67.08	4,243,007	-0.68(-1.00%)
Apr 23, 2009	67.60	67.86	67.32	67.76	2,531,317	-0.01(-0.01%)
Apr 22, 2009	68.33	68.40	67.44	67.76	3,415,600	-0.41(-0.61%)
Apr 21, 2009	69.39	69.50	68.18	68.18	2,702,628	-0.68(-0.99%)
Apr 20, 2009	68.45	68.97	68.33	68.86	2,570,390	+1.03(+1.51%)
Apr 17, 2009	68.34	68.50	67.61	67.83	3,872,371	-0.75(-1.10%)
Apr 16, 2009	68.60	69.00	68.55	68.58	1,582,669	-0.55(-0.79%)
Apr 15, 2009	69.45	69.56	68.62	69.13	1,727,873	-0.12(-0.17%)
Apr 14, 2009	68.86	69.50	68.65	69.25	2,003,090	+0.36(+0.52%)
Apr 13, 2009	68.67	69.04	68.65	68.89	1,419,225	+0.63(+0.92%)
Apr 09, 2009	68.34	68.82	68.02	68.26	1,632,464	-0.87(-1.25%)
Apr 08, 2009	68.74	69.27	68.66	69.13	1,511,009	+0.61(+0.89%)
Apr 07, 2009	68.39	68.90	68.35	68.52	1,968,031	+0.17(+0.25%)
Apr 06, 2009	69.06	69.09	68.18	68.35	2,126,081	-0.29(-0.43%)
Apr 03, 2009	69.97	70.14	68.47	68.64	4,972,962	-1.43(-2.05%)
Apr 02, 2009	70.62	70.74	69.92	70.08	2,648,284	-0.87(-1.22%)

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.