Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	81.41	83.40	81.35	82.68	1,503,153	+2.09(+2.59%)
Jun 29, 2009	82.17	82.50	80.46	80.59	1,015,293	-1.02(-1.25%)
Jun 26, 2009	79.75	82.00	79.17	81.61	1,142,945	+1.49(+1.86%)
Jun 25, 2009	81.50	81.75	79.86	80.12	1,561,324	-1.57(-1.92%)
Jun 24, 2009	81.98	82.96	81.30	81.69	1,471,735	+1.39(+1.73%)
Jun 23, 2009	78.65	81.20	77.75	80.30	1,510,167	+1.59(+2.02%)
Jun 22, 2009	81.54	81.90	78.25	78.71	2,452,885	-5.39(-6.41%)
Jun 19, 2009	85.90	86.76	82.30	84.10	3,377,581	-2.70(-3.11%)
Jun 18, 2009	88.16	88.56	86.00	86.80	1,588,108	-0.36(-0.41%)
Jun 17, 2009	92.15	92.15	86.70	87.16	1,778,825	-3.74(-4.11%)
Jun 16, 2009	92.95	94.41	90.90	90.90	1,869,352	+0.00(+0.00%)
Jun 15, 2009	92.80	92.96	90.64	90.90	1,604,048	-1.90(-2.05%)
Jun 12, 2009	95.00	95.00	92.42	92.80	1,409,917	-1.56(-1.65%)
Jun 11, 2009	92.71	94.48	92.20	94.36	1,574,054	+1.86(+2.01%)
Jun 10, 2009	92.20	92.55	91.50	92.50	1,493,290	+1.82(+2.01%)
Jun 09, 2009	90.59	92.10	89.77	90.68	1,128,303	-0.92(-1.00%)
Jun 08, 2009	91.27	92.12	90.22	91.60	1,293,629	-0.90(-0.97%)
Jun 05, 2009	91.50	92.67	91.50	92.50	1,494,689	+2.46(+2.73%)
Jun 04, 2009	89.31	91.20	88.61	90.04	1,160,235	+1.03(+1.16%)
Jun 03, 2009	88.95	89.28	87.56	89.01	1,408,940	-0.36(-0.40%)
Jun 02, 2009	88.88	90.10	88.10	89.37	1,629,368	-0.19(-0.21%)
Jun 01, 2009	87.39	89.97	86.66	89.56	1,734,683	+4.03(+4.71%)
May 29, 2009	88.72	88.88	84.93	85.53	1,772,726	-3.85(-4.31%)
May 28, 2009	87.65	89.94	86.50	89.38	1,822,148	+2.97(+3.44%)
May 27, 2009	86.25	87.43	85.25	86.41	1,334,809	+0.56(+0.65%)
May 26, 2009	81.70	85.99	81.30	85.85	1,787,058	+4.05(+4.95%)
May 25, 2009	81.58	81.92	81.01	81.80	1,549,067	+1.17(+1.45%)
May 22, 2009	83.00	83.00	80.62	80.63	1,274,384	-2.00(-2.42%)
May 21, 2009	85.79	85.79	82.24	82.63	1,491,538	-3.78(-4.37%)
May 20, 2009	86.52	88.04	85.25	86.41	1,600,811	-0.49(-0.56%)
May 19, 2009	87.00	88.13	86.00	86.90	1,630,836	+2.33(+2.76%)
May 17, 2009	83.30	85.05	83.12	84.57	304,375	-0.94(-1.10%)
May 15, 2009	83.30	86.60	83.12	85.51	1,228,534	+2.49(+3.00%)
May 14, 2009	81.79	83.91	81.56	83.02	1,586,072	+1.47(+1.80%)
May 13, 2009	82.04	83.60	80.55	81.55	1,459,289	-1.85(-2.22%)
May 12, 2009	85.75	85.75	80.12	83.40	2,786,508	-2.08(-2.43%)
May 11, 2009	83.03	86.49	82.72	85.48	1,079,560	+0.48(+0.56%)
May 08, 2009	86.44	87.00	82.62	85.00	1,834,484	-0.87(-1.01%)
May 07, 2009	90.83	90.89	84.31	85.87	2,200,041	-3.76(-4.20%)
May 06, 2009	90.05	91.29	88.73	89.63	2,541,987	+0.96(+1.08%)
May 05, 2009	88.30	88.72	87.22	88.67	6,504,814	+1.19(+1.36%)
May 04, 2009	88.50	87.78	87.05	87.48	9,821,159	+1.68(+1.96%)
May 01, 2009	83.67	86.84	83.55	85.80	1,833,790	+3.37(+4.09%)
Apr 30, 2009	81.00	83.23	80.50	82.43	1,921,310	+2.43(+3.04%)
Apr 29, 2009	83.50	83.50	80.00	80.00	1,722,578	-3.20(-3.85%)
Apr 28, 2009	84.39	85.50	82.76	83.20	1,234,442	-1.19(-1.41%)
Apr 27, 2009	82.00	85.31	81.66	84.39	1,689,216	+0.99(+1.19%)
Apr 24, 2009	85.10	85.14	82.62	83.40	1,543,329	-0.06(-0.07%)
Apr 23, 2009	85.45	85.98	82.35	83.46	1,538,426	-0.10(-0.12%)
Apr 22, 2009	82.70	86.29	82.02	83.56	2,021,300	+0.96(+1.16%)
Apr 21, 2009	80.45	83.68	80.17	82.60	1,752,234	+2.05(+2.55%)
Apr 20, 2009	82.48	83.21	80.00	80.55	2,508,845	-2.80(-3.36%)
Apr 17, 2009	81.94	83.99	80.94	83.35	1,938,970	+1.35(+1.65%)
Apr 16, 2009	77.55	82.08	77.55	82.00	2,570,177	+5.10(+6.63%)
Apr 15, 2009	77.36	77.81	75.58	76.90	1,663,632	-1.43(-1.83%)
Apr 14, 2009	77.49	78.99	76.77	78.33	1,747,156	+0.29(+0.37%)
Apr 13, 2009	77.50	79.56	77.00	78.04	1,210,141	-0.90(-1.14%)
Apr 09, 2009	78.48	78.94	52.39	78.94	1,687,269	+1.99(+2.59%)
Apr 08, 2009	75.99	78.04	52.39	76.95	2,192,487	+2.94(+3.97%)
Apr 07, 2009	78.09	78.04	72.80	74.01	5,888,568	-4.03(-5.16%)
Apr 06, 2009	72.04	78.04	72.80	78.04	4,208,664	+5.24(+7.20%)
Apr 03, 2009	75.00	72.80	52.39	72.80	4,944,968	+11.81(+19.36%)
Apr 02, 2009	58.90	60.99	57.70	60.99	2,769,097	+3.29(+5.70%)

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.