Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	69.90	70.11	68.53	69.38	1,202,560	-0.56(-0.80%)
Jun 29, 2009	69.15	70.38	69.06	69.94	900,638	+0.89(+1.29%)
Jun 26, 2009	69.43	69.58	68.86	69.05	2,282,447	-0.47(-0.68%)
Jun 25, 2009	68.83	69.62	68.65	69.52	732,148	+1.06(+1.55%)
Jun 24, 2009	70.25	70.26	68.17	68.46	1,175,864	-1.53(-2.19%)
Jun 23, 2009	70.94	70.95	69.16	69.99	1,191,058	-0.80(-1.13%)
Jun 22, 2009	71.30	71.49	70.50	70.79	815,729	-0.91(-1.27%)
Jun 19, 2009	72.34	73.06	71.02	71.70	1,225,471	-0.39(-0.54%)
Jun 18, 2009	71.67	72.38	71.63	72.09	615,274	+0.67(+0.94%)
Jun 17, 2009	71.69	71.81	71.04	71.42	865,561	-0.33(-0.46%)
Jun 16, 2009	72.68	72.94	71.66	71.75	735,674	-0.93(-1.28%)
Jun 15, 2009	73.78	73.96	72.30	72.68	1,196,671	-1.72(-2.31%)
Jun 12, 2009	73.51	74.41	73.02	74.40	780,734	+0.75(+1.02%)
Jun 11, 2009	74.11	74.91	73.48	73.65	895,324	-0.40(-0.54%)
Jun 10, 2009	74.50	74.80	73.10	74.05	851,179	-0.15(-0.20%)
Jun 09, 2009	75.09	75.24	74.01	74.20	764,801	-0.77(-1.03%)
Jun 08, 2009	74.61	75.43	73.93	74.97	828,223	+0.47(+0.63%)
Jun 05, 2009	74.64	75.08	73.66	74.50	1,124,276	+0.90(+1.22%)
Jun 04, 2009	73.77	74.12	72.87	73.60	1,555,115	+0.13(+0.18%)
Jun 03, 2009	74.32	74.64	72.85	73.47	1,174,093	-1.31(-1.75%)
Jun 02, 2009	75.28	75.68	74.39	74.78	1,404,736	-0.74(-0.98%)
Jun 01, 2009	73.69	76.01	73.69	75.52	1,405,182	+2.01(+2.73%)
May 29, 2009	73.28	73.51	72.28	73.51	757,430	+0.41(+0.56%)
May 28, 2009	72.35	73.28	71.69	73.10	647,170	+0.72(+0.99%)
May 27, 2009	73.52	73.82	72.37	72.38	703,610	-1.53(-2.07%)
May 26, 2009	71.55	74.28	71.53	73.91	926,581	+2.02(+2.81%)
May 22, 2009	71.67	72.57	71.25	71.89	619,725	+0.52(+0.73%)
May 21, 2009	72.09	72.70	70.76	71.37	995,909	-1.84(-2.51%)
May 20, 2009	74.52	74.83	73.10	73.21	1,089,535	-0.89(-1.20%)
May 19, 2009	74.56	74.66	73.57	74.10	830,760	-0.01(-0.01%)
May 18, 2009	72.72	74.13	72.72	74.11	1,009,552	-0.58(-0.78%)
May 15, 2009	74.81	75.50	74.32	74.69	738,986	-0.34(-0.45%)
May 14, 2009	75.08	77.00	74.44	75.03	838,638	-0.08(-0.11%)
May 13, 2009	76.56	76.56	73.87	75.11	1,077,575	-1.86(-2.42%)
May 12, 2009	77.84	77.84	75.82	76.97	1,014,363	-0.33(-0.43%)
May 11, 2009	78.86	78.86	77.05	77.30	1,063,705	-2.41(-3.02%)
May 08, 2009	77.28	79.71	75.24	79.71	963,899	+2.67(+3.47%)
May 07, 2009	79.64	79.64	76.35	77.04	1,691,929	-2.13(-2.69%)
May 06, 2009	79.16	79.50	77.81	79.17	822,803	+0.60(+0.76%)
May 05, 2009	78.74	78.81	77.55	78.57	1,112,108	+0.00(+0.00%)
May 04, 2009	77.88	78.57	77.17	78.57	1,018,244	+0.89(+1.15%)
May 01, 2009	76.03	78.04	75.88	77.68	1,100,667	+1.53(+2.01%)
Apr 30, 2009	78.32	79.00	75.34	76.15	1,399,914	-1.53(-1.97%)
Apr 29, 2009	76.58	78.27	76.12	77.68	891,305	+1.75(+2.30%)
Apr 28, 2009	76.23	76.55	75.00	75.93	1,134,643	-1.00(-1.30%)
Apr 27, 2009	75.62	78.00	75.20	76.93	1,128,023	+1.00(+1.32%)
Apr 24, 2009	75.53	76.31	74.21	75.93	804,602	+0.75(+1.00%)
Apr 23, 2009	74.40	75.43	71.22	75.18	1,578,348	+1.28(+1.73%)
Apr 22, 2009	71.78	75.63	71.78	73.90	1,389,681	+1.33(+1.83%)
Apr 21, 2009	71.38	73.42	71.15	72.57	1,017,816	+1.05(+1.47%)
Apr 20, 2009	71.75	72.62	70.51	71.52	960,311	-1.39(-1.91%)
Apr 17, 2009	74.38	74.38	72.70	72.91	980,992	-1.19(-1.61%)
Apr 16, 2009	71.74	74.27	71.34	74.10	861,228	+2.77(+3.88%)
Apr 15, 2009	70.48	71.36	69.50	71.33	893,918	+1.06(+1.51%)
Apr 14, 2009	69.55	70.65	69.18	70.27	857,683	-0.24(-0.34%)
Apr 13, 2009	71.25	71.53	69.62	70.51	784,951	-1.07(-1.49%)
Apr 09, 2009	72.48	72.78	71.11	71.58	1,179,739	+0.52(+0.73%)
Apr 08, 2009	70.73	71.24	69.90	71.06	731,996	+0.40(+0.57%)
Apr 07, 2009	71.27	72.32	70.12	70.66	1,399,238	-1.69(-2.34%)
Apr 06, 2009	68.53	72.53	68.08	72.35	1,590,935	+3.62(+5.27%)
Apr 03, 2009	69.12	69.89	67.90	68.73	1,040,327	-0.57(-0.82%)
Apr 02, 2009	68.76	70.24	68.08	69.30	1,032,761	+1.75(+2.59%)

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.