Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	61.81	62.64	60.85	62.64	2,244,687	+1.39(+2.27%)
Jun 29, 2009	61.70	62.39	60.16	61.25	598,352	-0.45(-0.73%)
Jun 26, 2009	60.90	62.78	60.90	61.71	549,800	+0.28(+0.45%)
Jun 25, 2009	61.46	61.81	60.77	61.43	242,675	+1.76(+2.96%)
Jun 24, 2009	59.76	61.28	58.94	59.66	323,325	+0.64(+1.09%)
Jun 23, 2009	57.80	59.63	57.76	59.02	362,479	+1.31(+2.27%)
Jun 22, 2009	59.13	59.40	56.84	57.71	289,059	-2.18(-3.64%)
Jun 19, 2009	60.85	61.36	59.43	59.89	198,079	+0.00(+0.00%)
Jun 18, 2009	60.54	60.92	59.37	59.89	385,274	-0.89(-1.46%)
Jun 17, 2009	61.13	61.44	59.26	60.78	384,325	-0.93(-1.51%)
Jun 16, 2009	62.88	64.05	61.12	61.71	214,906	-1.18(-1.88%)
Jun 15, 2009	64.46	64.46	60.98	62.89	303,460	-2.03(-3.13%)
Jun 12, 2009	64.79	65.11	63.44	64.92	190,842	-0.64(-0.98%)
Jun 11, 2009	65.31	66.50	65.17	65.57	180,368	+0.25(+0.39%)
Jun 10, 2009	66.08	66.38	64.07	65.31	213,051	+0.34(+0.52%)
Jun 09, 2009	64.72	65.17	63.66	64.97	158,483	+1.03(+1.62%)
Jun 08, 2009	63.92	64.45	63.24	63.94	181,212	-1.08(-1.66%)
Jun 05, 2009	65.77	66.87	64.71	65.02	318,514	+0.81(+1.26%)
Jun 04, 2009	62.33	64.52	61.83	64.21	181,293	+2.64(+4.29%)
Jun 03, 2009	64.42	64.63	60.74	61.57	280,186	-3.22(-4.98%)
Jun 02, 2009	61.43	65.25	61.11	64.79	501,382	+2.65(+4.27%)
Jun 01, 2009	59.97	62.78	59.46	62.14	435,203	+2.51(+4.21%)
May 29, 2009	58.37	59.63	57.86	59.63	208,126	+1.54(+2.65%)
May 28, 2009	58.79	59.19	56.49	58.09	232,690	-0.17(-0.28%)
May 27, 2009	58.91	60.10	57.97	58.26	366,799	-0.49(-0.83%)
May 26, 2009	54.76	59.52	54.76	58.74	316,263	+3.05(+5.48%)
May 22, 2009	56.55	57.27	55.47	55.69	328,064	-0.60(-1.07%)
May 21, 2009	56.06	56.54	55.06	56.29	294,854	-0.74(-1.30%)
May 20, 2009	58.60	59.83	56.92	57.03	324,470	-0.50(-0.86%)
May 19, 2009	57.41	58.23	56.32	57.53	413,289	+0.17(+0.29%)
May 18, 2009	54.68	57.38	54.41	57.36	278,751	+3.67(+6.83%)
May 15, 2009	53.48	54.92	53.15	53.69	219,442	+0.01(+0.02%)
May 14, 2009	53.66	54.16	52.46	53.68	473,728	+0.03(+0.05%)
May 13, 2009	55.87	56.15	53.62	53.66	355,305	-3.29(-5.77%)
May 12, 2009	58.46	58.66	55.63	56.94	246,180	-0.49(-0.85%)
May 11, 2009	58.42	59.75	56.93	57.43	296,775	-2.69(-4.47%)
May 08, 2009	58.70	60.23	57.90	60.12	333,292	+2.62(+4.55%)
May 07, 2009	60.08	60.08	57.02	57.50	350,390	-1.45(-2.46%)
May 06, 2009	59.56	60.17	57.93	58.95	528,953	+0.34(+0.58%)
May 05, 2009	59.21	59.21	57.34	58.61	420,773	-0.57(-0.97%)
May 04, 2009	58.47	59.25	58.17	59.19	652,324	+3.47(+6.22%)
May 01, 2009	56.00	56.15	54.42	55.72	279,566	+0.29(+0.52%)
Apr 30, 2009	54.74	55.96	54.32	55.43	395,065	+0.83(+1.51%)
Apr 29, 2009	53.17	55.17	52.56	54.61	263,285	+2.19(+4.18%)
Apr 28, 2009	52.19	53.40	51.17	52.42	198,455	-0.57(-1.08%)
Apr 27, 2009	53.10	53.71	52.33	52.99	259,585	-1.07(-1.98%)
Apr 24, 2009	54.44	56.02	53.70	54.06	541,619	-0.29(-0.53%)
Apr 23, 2009	55.82	55.82	53.27	54.34	401,406	-0.65(-1.19%)
Apr 22, 2009	54.45	57.59	54.45	55.00	575,314	+0.19(+0.35%)
Apr 21, 2009	53.51	55.70	52.43	54.81	501,011	+1.30(+2.42%)
Apr 20, 2009	54.75	54.93	52.54	53.51	588,468	-2.70(-4.81%)
Apr 17, 2009	51.37	56.95	50.07	56.21	1,496,222	+8.15(+16.96%)
Apr 16, 2009	48.23	48.40	47.35	48.06	507,105	+0.02(+0.04%)
Apr 15, 2009	46.44	48.12	46.32	48.04	374,378	+0.98(+2.09%)
Apr 14, 2009	47.65	47.84	45.84	47.06	385,402	-0.75(-1.56%)
Apr 13, 2009	47.81	48.37	46.45	47.81	245,483	-0.76(-1.56%)
Apr 09, 2009	46.56	48.71	46.09	48.57	399,007	+3.62(+8.06%)
Apr 08, 2009	45.67	45.94	44.06	44.94	204,981	-0.14(-0.31%)
Apr 07, 2009	46.10	46.71	44.45	45.08	381,536	-1.82(-3.87%)
Apr 06, 2009	47.28	47.80	46.39	46.90	266,822	-1.40(-2.90%)
Apr 03, 2009	44.97	48.46	44.71	48.30	440,671	+3.03(+6.70%)
Apr 02, 2009	42.85	46.00	41.50	45.26	818,687	+1.76(+4.06%)

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.