Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	72.44	72.67	71.39	71.39	77,428	-0.55(-0.76%)
Jun 29, 2010	73.44	73.44	71.56	71.94	14,388	-2.79(-3.74%)
Jun 25, 2010	74.73	75.10	74.00	74.73	3,253	+0.62(+0.84%)
Jun 24, 2010	74.90	75.07	74.08	74.11	8,981	-1.33(-1.76%)
Jun 23, 2010	75.36	75.83	74.64	75.44	9,106	+0.06(+0.08%)
Jun 22, 2010	77.08	77.08	75.37	75.37	28,776	-1.65(-2.15%)
Jun 21, 2010	78.29	78.34	76.70	77.03	38,489	-0.44(-0.57%)
Jun 18, 2010	77.47	77.82	77.22	77.47	16,299	+0.11(+0.14%)
Jun 17, 2010	78.06	78.06	76.87	77.36	15,942	-0.16(-0.20%)
Jun 16, 2010	77.15	78.01	77.04	77.52	143,607	-0.06(-0.07%)
Jun 15, 2010	76.29	77.58	76.29	77.58	3,817	+1.79(+2.36%)
Jun 14, 2010	76.61	77.05	75.79	75.79	10,636	+0.07(+0.09%)
Jun 11, 2010	74.05	75.72	74.05	75.72	4,325	+0.99(+1.33%)
Jun 10, 2010	73.31	74.73	73.31	74.72	8,267	+2.37(+3.28%)
Jun 09, 2010	72.98	73.61	72.18	72.35	9,122	+0.21(+0.29%)
Jun 08, 2010	71.93	72.18	70.92	72.14	49,051	+0.20(+0.28%)
Jun 07, 2010	73.61	73.94	71.94	71.94	31,843	-1.42(-1.94%)
Jun 04, 2010	73.36	75.66	73.28	73.36	17,540	-2.98(-3.91%)
Jun 03, 2010	75.94	76.51	75.59	76.35	11,125	+0.84(+1.11%)
Jun 02, 2010	73.71	75.51	73.71	75.51	3,495	+1.91(+2.60%)
Jun 01, 2010	74.47	75.26	73.60	73.60	27,014	-1.56(-2.07%)
May 28, 2010	75.15	76.03	74.72	75.15	8,311	-0.88(-1.16%)
May 27, 2010	74.92	76.04	74.91	76.04	6,923	+2.82(+3.85%)
May 26, 2010	74.13	74.56	73.05	73.21	21,577	+0.41(+0.56%)
May 25, 2010	71.25	73.06	70.22	72.80	81,338	-0.10(-0.13%)
May 24, 2010	73.15	73.97	72.90	72.90	21,038	-0.77(-1.05%)
May 21, 2010	71.18	73.86	71.00	73.67	30,219	+1.29(+1.78%)
May 20, 2010	72.35	73.74	72.17	72.38	37,732	-3.08(-4.08%)
May 19, 2010	75.70	76.32	74.37	75.46	42,477	-0.67(-0.88%)
May 18, 2010	78.00	78.20	75.93	76.13	23,744	-0.96(-1.25%)
May 17, 2010	77.37	77.69	75.50	77.09	24,236	+0.46(+0.60%)
May 14, 2010	76.64	78.19	76.42	76.64	6,541	-2.46(-3.11%)
May 13, 2010	79.39	80.12	78.67	79.09	11,960	-0.29(-0.36%)
May 12, 2010	78.11	79.38	78.11	79.38	27,038	+1.52(+1.95%)
May 11, 2010	78.34	78.78	77.83	77.86	80,113	+0.04(+0.05%)
May 10, 2010	77.82	77.82	77.46	77.82	10,543	+3.77(+5.09%)
May 07, 2010	75.44	76.16	73.79	74.05	14,941	-2.05(-2.69%)
May 06, 2010	78.35	78.89	73.09	76.10	67,347	-2.76(-3.50%)
May 05, 2010	78.80	79.63	78.30	78.86	44,566	-0.72(-0.90%)
May 04, 2010	80.83	80.83	79.23	79.58	21,417	-2.20(-2.69%)
May 03, 2010	81.20	81.83	80.95	81.78	23,100	+1.01(+1.25%)
Apr 30, 2010	81.92	82.03	80.76	80.76	15,345	-1.29(-1.57%)
Apr 29, 2010	81.68	82.12	81.63	82.05	5,173	+1.05(+1.30%)
Apr 28, 2010	81.20	81.26	80.75	81.00	14,386	+0.13(+0.16%)
Apr 27, 2010	82.41	82.84	80.82	80.87	27,789	-1.95(-2.35%)
Apr 26, 2010	82.95	83.17	82.76	82.82	4,612	-0.07(-0.08%)
Apr 23, 2010	82.24	82.94	81.96	82.89	21,096	+0.76(+0.93%)
Apr 22, 2010	80.65	82.16	80.23	82.12	8,542	+0.81(+1.00%)
Apr 21, 2010	81.26	81.31	80.89	81.31	2,888	+0.02(+0.02%)
Apr 20, 2010	80.58	81.29	80.58	81.29	7,626	+1.19(+1.49%)
Apr 19, 2010	80.45	80.53	79.33	80.10	11,185	-0.66(-0.82%)
Apr 16, 2010	81.50	81.56	80.11	80.76	11,080	-0.97(-1.19%)
Apr 15, 2010	81.52	81.94	81.40	81.73	13,041	+0.17(+0.21%)
Apr 14, 2010	80.93	81.56	80.89	81.56	29,041	+1.05(+1.31%)
Apr 13, 2010	80.26	80.53	79.97	80.51	5,782	+0.28(+0.35%)
Apr 12, 2010	80.20	80.46	80.11	80.23	10,528	+0.22(+0.27%)
Apr 09, 2010	79.60	80.01	79.60	80.01	3,050	+0.62(+0.78%)
Apr 08, 2010	78.62	79.43	78.60	79.39	11,195	+0.11(+0.13%)
Apr 07, 2010	79.74	79.74	78.98	79.28	321,523	-0.46(-0.58%)
Apr 06, 2010	79.37	79.90	79.33	79.74	4,063	+0.16(+0.20%)
Apr 05, 2010	79.19	79.68	79.19	79.58	7,439	+1.01(+1.29%)

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.