Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	53.78	54.22	53.75	54.15	3,967,859	+0.39(+0.73%)
Jun 29, 2011	53.56	53.79	53.48	53.76	2,856,269	+0.34(+0.63%)
Jun 28, 2011	53.28	53.43	53.23	53.43	1,633,228	+0.28(+0.53%)
Jun 27, 2011	53.13	53.22	53.09	53.14	1,337,637	+0.03(+0.05%)
Jun 24, 2011	53.39	53.39	53.02	53.12	1,965,990	-0.19(-0.35%)
Jun 23, 2011	52.96	53.43	52.70	53.31	3,922,410	+0.23(+0.43%)
Jun 22, 2011	53.48	53.48	53.02	53.08	2,363,053	-0.44(-0.83%)
Jun 21, 2011	53.18	53.52	53.18	53.52	3,540,608	+0.35(+0.66%)
Jun 20, 2011	53.18	53.20	53.05	53.17	2,035,545	+0.15(+0.28%)
Jun 17, 2011	52.85	53.13	52.56	53.02	5,287,415	+0.81(+1.55%)
Jun 16, 2011	53.21	53.43	51.96	52.21	12,346,146	-1.00(-1.87%)
Jun 15, 2011	53.36	53.48	53.18	53.21	1,908,938	-0.28(-0.53%)
Jun 14, 2011	53.33	53.59	53.33	53.49	1,391,190	+0.43(+0.81%)
Jun 13, 2011	53.39	53.51	53.05	53.06	3,661,448	-0.15(-0.28%)
Jun 10, 2011	53.67	53.75	53.06	53.21	4,323,794	-0.54(-1.00%)
Jun 09, 2011	53.75	53.92	53.67	53.75	3,028,349	+0.05(+0.10%)
Jun 08, 2011	53.84	53.92	53.70	53.70	2,268,778	-0.19(-0.35%)
Jun 07, 2011	53.98	54.02	53.86	53.88	2,158,914	+0.08(+0.15%)
Jun 06, 2011	53.98	53.99	53.78	53.80	2,373,669	-0.12(-0.22%)
Jun 03, 2011	54.14	54.14	53.91	53.92	3,374,892	-0.29(-0.54%)
May 24, 2011	54.50	54.53	54.22	54.22	2,274,204	-0.19(-0.34%)
May 23, 2011	54.43	54.54	54.38	54.41	2,098,840	-0.20(-0.37%)
May 20, 2011	54.59	54.65	54.53	54.61	817,890	+0.01(+0.02%)
May 19, 2011	54.65	54.67	54.55	54.59	836,715	-0.05(-0.10%)
May 18, 2011	54.58	54.65	54.50	54.65	1,361,780	+0.09(+0.17%)
May 17, 2011	54.42	54.57	54.35	54.55	1,435,507	+0.11(+0.20%)
May 16, 2011	54.47	54.53	54.37	54.45	1,270,906	+0.08(+0.15%)
May 13, 2011	54.57	54.58	54.35	54.37	1,696,778	-0.15(-0.27%)
May 12, 2011	54.49	54.54	54.31	54.51	1,267,886	+0.04(+0.07%)
May 11, 2011	54.63	54.63	54.42	54.47	1,303,064	-0.09(-0.17%)
May 10, 2011	54.53	54.61	54.46	54.57	1,145,737	+0.09(+0.17%)
May 09, 2011	54.47	54.51	54.39	54.47	1,340,280	-0.01(-0.02%)
May 06, 2011	54.30	54.49	54.30	54.49	2,321,048	+0.31(+0.57%)
May 05, 2011	54.34	54.37	54.11	54.18	2,362,410	-0.19(-0.34%)
May 04, 2011	54.42	54.42	54.29	54.37	1,476,044	-0.04(-0.07%)
May 03, 2011	54.41	54.45	54.27	54.41	1,445,135	+0.03(+0.05%)
May 02, 2011	54.43	54.46	54.38	54.38	1,283,590	-0.01(-0.01%)
Apr 29, 2011	54.37	54.43	54.33	54.39	1,052,524	+0.12(+0.22%)
Apr 28, 2011	54.16	54.32	54.16	54.27	2,102,785	+0.11(+0.20%)
Apr 27, 2011	54.23	54.24	54.15	54.16	1,354,184	-0.03(-0.05%)
Apr 26, 2011	54.15	54.20	54.11	54.19	1,165,793	+0.11(+0.20%)
Apr 25, 2011	54.11	54.17	54.07	54.08	1,459,900	-0.05(-0.10%)
Apr 21, 2011	54.04	54.14	53.95	54.13	1,475,231	+0.19(+0.35%)
Apr 20, 2011	53.91	54.03	53.84	53.95	1,650,236	+0.15(+0.27%)
Apr 19, 2011	53.73	53.83	53.71	53.80	2,006,191	+0.23(+0.42%)
Apr 18, 2011	53.76	53.76	53.57	53.57	3,557,514	-0.27(-0.49%)
Apr 15, 2011	53.84	53.88	53.77	53.84	1,157,384	+0.11(+0.20%)
Apr 14, 2011	53.89	53.89	53.72	53.73	1,693,242	-0.20(-0.37%)
Apr 13, 2011	53.81	53.93	53.76	53.93	2,063,299	+0.29(+0.55%)
Apr 12, 2011	53.72	53.80	53.64	53.64	2,617,263	-0.16(-0.30%)
Apr 11, 2011	53.97	53.97	53.80	53.80	1,604,253	-0.07(-0.12%)
Apr 08, 2011	53.97	53.97	53.85	53.87	1,565,476	-0.07(-0.12%)
Apr 07, 2011	53.85	53.95	53.85	53.93	1,862,472	+0.08(+0.15%)
Apr 06, 2011	53.85	53.87	53.79	53.85	1,103,533	+0.13(+0.25%)
Apr 05, 2011	53.80	53.89	53.72	53.72	2,650,214	-0.15(-0.27%)
Apr 04, 2011	53.48	53.87	53.48	53.87	5,625,726	+0.40(+0.75%)

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.