Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	60.39	60.62	59.52	60.22	608	-0.46(-0.76%)
Jun 29, 2010	61.68	61.94	60.25	60.68	200	-1.34(-2.16%)
Jun 25, 2010	62.02	62.92	61.69	62.02	1,450,478	-0.60(-0.96%)
Jun 24, 2010	61.18	62.83	61.18	62.62	1,568,616	+1.16(+1.89%)
Jun 23, 2010	61.99	62.04	61.12	61.46	799,282	-0.36(-0.58%)
Jun 22, 2010	61.88	62.47	61.72	61.82	1,015,255	-0.05(-0.08%)
Jun 21, 2010	62.70	62.70	61.60	61.87	826,551	-0.23(-0.37%)
Jun 18, 2010	62.10	63.33	61.91	62.10	1,738,080	+0.55(+0.89%)
Jun 17, 2010	59.39	61.81	59.26	61.55	2,760,283	+3.80(+6.58%)
Jun 16, 2010	57.10	57.95	56.78	57.75	871,842	+0.21(+0.36%)
Jun 15, 2010	57.16	57.63	57.11	57.54	997,942	+0.68(+1.20%)
Jun 14, 2010	56.38	57.17	56.32	56.86	844,818	+0.79(+1.41%)
Jun 11, 2010	56.24	56.24	55.55	56.07	1,291,722	-0.27(-0.48%)
Jun 10, 2010	55.88	56.62	55.83	56.34	1,020,255	+0.96(+1.73%)
Jun 09, 2010	55.37	56.04	55.20	55.38	724,874	+0.10(+0.18%)
Jun 08, 2010	55.01	55.30	54.62	55.28	1,361,576	+0.19(+0.34%)
Jun 07, 2010	55.31	55.89	55.01	55.09	961,282	-0.19(-0.34%)
Jun 04, 2010	55.28	55.83	55.19	55.28	1,264,690	-0.95(-1.69%)
Jun 03, 2010	56.14	56.42	56.01	56.23	611,323	+0.47(+0.84%)
Jun 02, 2010	54.82	55.76	54.74	55.76	5,671	+1.01(+1.84%)
Jun 01, 2010	54.81	55.35	54.72	54.75	1,373,905	-0.47(-0.85%)
May 28, 2010	55.22	56.21	55.19	55.22	1,461,710	-1.05(-1.87%)
May 27, 2010	56.11	56.27	55.61	56.27	1,075,492	+0.87(+1.57%)
May 26, 2010	55.69	55.90	55.12	55.40	1,118,442	+0.28(+0.51%)
May 25, 2010	54.60	55.17	54.39	55.12	1,203,030	-0.48(-0.86%)
May 24, 2010	55.67	56.03	55.23	55.60	960,661	-0.35(-0.63%)
May 21, 2010	53.27	55.95	53.27	55.95	1,818,345	-0.36(-0.64%)
May 20, 2010	56.73	57.03	56.30	56.31	1,025,287	-1.62(-2.80%)
May 19, 2010	57.94	58.20	57.54	57.93	1,699,614	-0.20(-0.34%)
May 18, 2010	58.64	58.69	58.05	58.13	919,980	-0.11(-0.19%)
May 17, 2010	57.94	58.29	57.64	58.24	920,369	+0.45(+0.78%)
May 14, 2010	57.79	58.36	57.63	57.79	1,011,383	-0.42(-0.72%)
May 13, 2010	57.91	58.67	57.86	58.21	1,043,801	+0.14(+0.24%)
May 12, 2010	58.73	58.73	57.37	58.07	1,695,166	-0.61(-1.04%)
May 11, 2010	59.16	59.40	58.54	58.68	1,356,013	-0.24(-0.41%)
May 10, 2010	58.64	58.92	58.46	58.92	1,578,279	+0.49(+0.84%)
May 07, 2010	58.96	59.06	57.89	58.43	1,264,341	-0.46(-0.78%)
May 06, 2010	60.68	60.73	57.00	58.89	1,215,612	-1.56(-2.58%)
May 05, 2010	60.47	60.74	60.31	60.45	530,167	-0.14(-0.23%)
May 04, 2010	60.35	61.01	60.32	60.59	657,975	-0.47(-0.77%)
May 03, 2010	61.13	61.42	60.33	61.06	710,262	-0.01(-0.02%)
Apr 30, 2010	61.58	61.94	61.04	61.07	754,725	-0.64(-1.04%)
Apr 29, 2010	61.89	62.29	61.31	61.71	819,985	+0.01(+0.02%)
Apr 28, 2010	61.43	62.07	60.93	61.70	580,916	+0.32(+0.52%)
Apr 27, 2010	62.41	62.64	61.27	61.38	533,196	-1.24(-1.98%)
Apr 26, 2010	63.17	63.20	62.41	62.62	532,823	-0.62(-0.98%)
Apr 23, 2010	62.94	63.30	62.60	63.24	741,378	+0.23(+0.37%)
Apr 22, 2010	62.63	63.13	62.58	63.01	552,934	-0.04(-0.06%)
Apr 21, 2010	63.39	63.50	62.94	63.05	5,164	-0.21(-0.33%)
Apr 20, 2010	62.86	63.40	62.59	63.26	1,064,085	+0.83(+1.33%)
Apr 19, 2010	61.81	62.47	61.77	62.43	530,573	+0.39(+0.63%)
Apr 16, 2010	61.90	62.40	61.90	62.04	818,664	-0.21(-0.34%)
Apr 15, 2010	62.25	62.45	61.83	62.25	973,301	-0.15(-0.24%)
Apr 14, 2010	62.49	62.60	62.01	62.40	521,078	-0.08(-0.13%)
Apr 13, 2010	62.09	62.55	61.80	62.48	628,159	+0.23(+0.37%)
Apr 12, 2010	62.10	62.35	61.91	62.25	808,534	+0.41(+0.66%)
Apr 09, 2010	61.06	61.93	61.06	61.84	690,125	+0.80(+1.31%)
Apr 08, 2010	60.55	61.15	60.53	61.04	596,087	+0.26(+0.43%)
Apr 07, 2010	60.80	60.89	60.37	60.78	794,085	+0.08(+0.13%)
Apr 06, 2010	60.14	60.70	60.11	60.70	552,620	+0.40(+0.66%)
Apr 05, 2010	60.50	60.50	60.18	60.30	562,685	-0.03(-0.05%)

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.