Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	60.62	60.81	59.54	59.89	13,098,124	-0.81(-1.33%)
Jun 29, 2009	60.79	60.90	60.32	60.70	8,162,528	+0.09(+0.14%)
Jun 26, 2009	61.08	61.08	60.25	60.61	8,941,783	-0.22(-0.36%)
Jun 25, 2009	60.37	61.25	60.33	60.83	12,030,838	+1.10(+1.83%)
Jun 24, 2009	60.45	61.07	59.49	59.74	11,149,892	-0.17(-0.28%)
Jun 23, 2009	60.08	60.15	59.53	59.90	8,983,358	-0.05(-0.08%)
Jun 22, 2009	60.33	60.73	59.78	59.95	12,719,455	-0.79(-1.29%)
Jun 19, 2009	60.98	61.17	60.51	60.73	23,645,606	-0.25(-0.41%)
Jun 18, 2009	61.33	61.68	60.87	60.99	10,821,593	-0.38(-0.63%)
Jun 17, 2009	61.63	61.88	61.30	61.37	12,842,838	-0.18(-0.30%)
Jun 16, 2009	62.21	62.60	61.53	61.55	12,607,080	-0.17(-0.28%)
Jun 15, 2009	61.73	62.42	61.51	61.73	14,937,503	-0.34(-0.55%)
Jun 12, 2009	62.17	62.68	61.80	62.07	12,641,903	-0.68(-1.09%)
Jun 11, 2009	62.37	63.46	62.27	62.75	15,925,734	+0.60(+0.97%)
Jun 10, 2009	62.63	62.68	61.40	62.15	13,212,178	+0.12(+0.19%)
Jun 09, 2009	62.03	62.60	61.94	62.02	14,969,328	+0.37(+0.60%)
Jun 08, 2009	60.79	61.93	60.51	61.65	11,095,225	+0.14(+0.23%)
Jun 05, 2009	60.99	62.17	61.23	61.51	13,364,463	+0.52(+0.86%)
Jun 04, 2009	60.90	61.30	60.57	60.99	9,534,236	-0.09(-0.15%)
Jun 03, 2009	61.10	61.14	60.29	61.08	13,403,803	-0.19(-0.32%)
Jun 02, 2009	61.66	62.40	61.18	61.27	12,284,170	-0.88(-1.42%)
Jun 01, 2009	61.34	62.33	61.18	62.16	13,468,080	+1.20(+1.97%)
May 29, 2009	59.92	61.08	59.62	60.96	11,981,049	+0.91(+1.52%)
May 28, 2009	59.27	60.30	58.89	60.05	10,683,097	+1.01(+1.71%)
May 27, 2009	59.85	60.32	59.03	59.04	12,412,794	-1.20(-1.99%)
May 26, 2009	58.11	60.59	57.94	60.24	12,570,289	+1.80(+3.07%)
May 22, 2009	58.89	59.25	58.36	58.44	9,757,398	-0.53(-0.90%)
May 21, 2009	59.12	59.22	58.35	58.97	12,882,208	-0.71(-1.18%)
May 20, 2009	60.52	60.79	59.54	59.68	12,349,208	-0.84(-1.38%)
May 19, 2009	59.84	60.87	59.65	60.52	12,342,577	+0.53(+0.89%)
May 18, 2009	58.50	60.06	58.47	59.98	12,927,518	+1.84(+3.17%)
May 15, 2009	57.87	59.12	57.68	58.14	14,589,071	+0.18(+0.32%)
May 14, 2009	58.34	58.91	57.80	57.96	16,467,361	-0.60(-1.02%)
May 13, 2009	59.01	59.13	58.13	58.55	14,300,215	-1.06(-1.78%)
May 12, 2009	59.07	59.87	58.72	59.62	13,883,247	+0.60(+1.01%)
May 11, 2009	57.98	59.58	57.90	59.02	14,388,892	+0.81(+1.39%)
May 08, 2009	59.41	59.51	57.26	58.21	20,182,216	-0.30(-0.52%)
May 07, 2009	60.02	60.11	58.41	58.51	14,856,948	-1.49(-2.49%)
May 06, 2009	60.36	60.51	59.49	60.01	13,129,944	-0.40(-0.67%)
May 05, 2009	60.50	60.96	60.22	60.41	11,827,216	-0.19(-0.32%)
May 04, 2009	60.54	60.78	60.34	60.60	14,567,323	+0.90(+1.51%)
May 01, 2009	59.23	59.84	58.75	59.70	10,928,756	+0.80(+1.36%)
Apr 30, 2009	59.67	60.52	58.70	58.90	18,668,606	-0.29(-0.48%)
Apr 29, 2009	58.20	59.92	58.02	59.19	17,142,842	+0.82(+1.41%)
Apr 28, 2009	56.71	58.63	56.64	58.37	19,467,594	+1.32(+2.32%)
Apr 27, 2009	56.85	58.04	56.67	57.04	15,086,577	-0.07(-0.13%)
Apr 24, 2009	57.74	57.97	56.79	57.12	17,797,930	-0.76(-1.32%)
Apr 23, 2009	58.58	58.66	56.96	57.88	16,541,257	-0.64(-1.10%)
Apr 22, 2009	57.74	59.27	57.68	58.53	21,236,544	+0.17(+0.29%)
Apr 21, 2009	56.16	58.49	56.04	58.36	26,679,834	+1.04(+1.81%)
Apr 20, 2009	57.24	57.75	56.62	57.32	21,957,722	-0.48(-0.83%)
Apr 17, 2009	57.74	58.24	56.89	57.80	17,905,254	-0.09(-0.16%)
Apr 16, 2009	56.92	58.17	56.60	57.89	16,224,299	+1.47(+2.61%)
Apr 15, 2009	56.06	56.53	55.04	56.41	14,305,242	-0.24(-0.42%)
Apr 14, 2009	56.55	57.04	56.08	56.65	10,998,383	-0.39(-0.68%)
Apr 13, 2009	57.23	58.01	56.52	57.04	13,662,103	-1.00(-1.72%)
Apr 09, 2009	58.22	58.47	57.21	58.04	14,042,131	+0.29(+0.50%)
Apr 08, 2009	56.76	57.96	56.50	57.75	12,783,047	+1.39(+2.47%)
Apr 07, 2009	57.17	57.36	56.23	56.36	15,363,919	-1.60(-2.77%)
Apr 06, 2009	57.59	58.13	57.07	57.96	15,453,991	-0.38(-0.65%)
Apr 03, 2009	56.92	58.59	56.91	58.34	19,212,040	+0.80(+1.39%)
Apr 02, 2009	56.59	58.21	56.15	57.54	28,418,676	+1.83(+3.29%)

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.