Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	66.65	66.87	63.82	64.17	1,155,258	-2.46(-3.69%)
Jun 29, 2009	67.31	67.66	66.25	66.63	892,441	+0.06(+0.09%)
Jun 26, 2009	68.05	68.11	66.55	66.57	856,359	-1.47(-2.16%)
Jun 25, 2009	66.85	68.05	65.85	68.04	1,134,154	+1.63(+2.45%)
Jun 24, 2009	66.02	66.96	65.40	66.41	1,232,426	+1.97(+3.06%)
Jun 23, 2009	62.60	64.79	61.84	64.44	956,995	+2.79(+4.53%)
Jun 22, 2009	64.01	64.08	61.62	61.65	1,925,751	-4.09(-6.22%)
Jun 19, 2009	65.21	66.72	64.88	65.74	2,702,767	+2.58(+4.08%)
Jun 18, 2009	64.83	64.88	63.10	63.16	1,707,166	-2.04(-3.13%)
Jun 17, 2009	65.27	65.90	64.21	65.20	1,812,039	-1.40(-2.10%)
Jun 16, 2009	66.33	67.39	65.40	66.60	1,294,489	+0.55(+0.83%)
Jun 15, 2009	67.08	67.12	65.68	66.05	1,182,099	-1.62(-2.39%)
Jun 12, 2009	69.40	69.57	67.15	67.67	1,477,071	-3.26(-4.60%)
Jun 11, 2009	70.54	72.48	69.88	70.93	1,342,932	+0.25(+0.35%)
Jun 10, 2009	72.50	72.62	69.46	70.68	1,348,431	+0.15(+0.21%)
Jun 09, 2009	71.75	71.77	70.08	70.53	1,443,700	-0.32(-0.45%)
Jun 08, 2009	69.35	71.20	67.51	70.85	2,027,214	+2.31(+3.37%)
Jun 05, 2009	70.68	70.99	68.13	68.54	2,191,913	-3.66(-5.07%)
Jun 04, 2009	70.59	72.37	69.85	72.20	1,420,187	+1.65(+2.34%)
Jun 03, 2009	72.02	73.14	70.07	70.55	1,903,527	-3.41(-4.61%)
Jun 02, 2009	71.86	74.21	71.68	73.96	2,221,260	+3.45(+4.89%)
Jun 01, 2009	71.94	72.48	70.45	70.51	2,110,916	+0.70(+1.00%)
May 29, 2009	72.38	73.27	69.39	69.81	2,207,207	-0.07(-0.10%)
May 28, 2009	68.60	70.46	68.60	69.88	1,765,531	+3.22(+4.83%)
May 27, 2009	68.88	68.88	66.53	66.66	1,613,160	-1.21(-1.78%)
May 26, 2009	66.54	67.89	65.68	67.87	1,706,119	+1.13(+1.69%)
May 22, 2009	68.67	68.73	66.25	66.74	1,684,236	+0.27(+0.41%)
May 21, 2009	65.23	66.80	64.39	66.47	1,781,289	+0.46(+0.70%)
May 20, 2009	64.89	67.00	64.75	66.01	2,904,563	+3.36(+5.36%)
May 19, 2009	61.44	63.55	61.32	62.65	1,618,966	+2.47(+4.10%)
May 18, 2009	59.53	61.14	58.10	60.18	1,301,776	+0.64(+1.07%)
May 15, 2009	61.43	61.50	58.61	59.54	1,563,156	-0.93(-1.54%)
May 14, 2009	59.57	61.16	58.46	60.47	1,972,028	+3.30(+5.77%)
May 13, 2009	57.94	59.16	56.72	57.17	1,486,177	-2.65(-4.43%)
May 12, 2009	58.53	60.19	58.13	59.82	1,427,678	+1.89(+3.26%)
May 11, 2009	56.33	57.94	56.33	57.93	1,018,848	-0.10(-0.17%)
May 08, 2009	55.10	58.03	54.59	58.03	1,641,373	+4.48(+8.37%)
May 07, 2009	54.07	54.28	51.78	53.55	1,461,270	+0.87(+1.65%)
May 06, 2009	52.10	52.81	51.70	52.68	867,989	+2.68(+5.36%)
May 05, 2009	51.86	51.87	49.26	50.00	787,825	-1.25(-2.44%)
May 04, 2009	50.81	51.31	49.80	51.25	897,609	+1.69(+3.41%)
May 01, 2009	48.96	50.28	48.60	49.56	1,079,158	+1.16(+2.40%)
Apr 30, 2009	48.31	48.99	47.91	48.40	1,207,364	-0.29(-0.60%)
Apr 29, 2009	48.54	49.50	48.17	48.69	838,731	+1.05(+2.20%)
Apr 28, 2009	47.30	48.35	47.17	47.64	717,348	-1.51(-3.07%)
Apr 27, 2009	49.20	50.00	48.48	49.15	732,803	-1.07(-2.13%)
Apr 24, 2009	47.84	50.51	47.77	50.22	1,524,444	+3.79(+8.16%)
Apr 23, 2009	45.36	47.82	44.80	46.43	1,156,879	+2.12(+4.78%)
Apr 22, 2009	43.33	45.47	43.17	44.31	1,082,644	+0.81(+1.86%)
Apr 21, 2009	45.28	45.55	42.40	43.50	1,508,554	-2.28(-4.98%)
Apr 20, 2009	42.39	46.50	42.39	45.78	1,658,386	+4.19(+10.07%)
Apr 17, 2009	42.91	43.10	40.41	41.59	1,515,885	-2.30(-5.24%)
Apr 16, 2009	45.68	45.74	43.59	43.89	774,802	-2.10(-4.57%)
Apr 15, 2009	45.57	46.47	45.51	45.99	687,974	+0.47(+1.03%)
Apr 14, 2009	46.73	46.89	45.50	45.52	778,870	-0.40(-0.87%)
Apr 13, 2009	46.54	46.90	45.68	45.92	693,740	+0.40(+0.88%)
Apr 09, 2009	47.49	47.49	45.42	45.52	855,806	-1.74(-3.68%)
Apr 08, 2009	48.51	48.58	46.97	47.26	667,143	-0.62(-1.29%)
Apr 07, 2009	47.52	48.66	47.44	47.88	1,123,330	+1.19(+2.55%)
Apr 06, 2009	48.78	48.83	46.33	46.69	1,955,942	-3.15(-6.32%)
Apr 03, 2009	54.00	54.25	49.65	49.84	1,953,685	-4.25(-7.86%)
Apr 02, 2009	56.10	56.10	53.15	54.09	2,112,292	-2.80(-4.92%)

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.