Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	52.73	53.55	52.55	53.03	745,969	+0.31(+0.60%)
Jun 29, 2010	53.59	53.59	52.49	52.72	864,966	-1.09(-2.03%)
Jun 25, 2010	53.81	53.95	53.15	53.81	1,362,232	+0.37(+0.69%)
Jun 24, 2010	53.81	54.07	53.39	53.44	583,825	-0.61(-1.12%)
Jun 23, 2010	55.45	55.53	54.03	54.05	879,895	-1.45(-2.62%)
Jun 22, 2010	56.40	56.55	55.49	55.50	918,829	-0.80(-1.42%)
Jun 21, 2010	57.54	57.54	56.25	56.31	545,145	-0.59(-1.04%)
Jun 18, 2010	56.90	57.10	56.18	56.90	784,868	+0.50(+0.89%)
Jun 17, 2010	55.53	56.42	55.49	56.40	821,468	+1.03(+1.87%)
Jun 16, 2010	55.36	55.55	55.02	55.36	426,435	-0.13(-0.23%)
Jun 15, 2010	54.28	55.63	54.10	55.49	533,329	+1.34(+2.48%)
Jun 14, 2010	53.92	54.56	53.62	54.15	704,592	+0.53(+0.99%)
Jun 11, 2010	53.04	53.62	52.65	53.62	499,822	+0.18(+0.34%)
Jun 10, 2010	53.11	53.58	53.11	53.44	799,694	+0.94(+1.79%)
Jun 09, 2010	52.87	53.17	52.33	52.50	592,048	-0.30(-0.57%)
Jun 08, 2010	52.21	52.81	51.52	52.80	955,147	+0.63(+1.21%)
Jun 07, 2010	52.57	52.83	52.01	52.17	1,095,449	-0.33(-0.63%)
Jun 04, 2010	52.50	53.59	52.44	52.50	601,889	-1.48(-2.75%)
Jun 03, 2010	54.07	54.21	53.63	53.98	622,671	-0.13(-0.24%)
Jun 02, 2010	53.54	54.11	53.21	54.11	13,566	+0.90(+1.69%)
Jun 01, 2010	54.11	54.60	53.18	53.21	699,955	-1.29(-2.37%)
May 28, 2010	54.50	55.44	54.48	54.50	596,821	-0.61(-1.12%)
May 27, 2010	54.33	55.17	54.03	55.11	567,237	+1.64(+3.06%)
May 26, 2010	54.22	54.22	53.45	53.48	830,830	-0.41(-0.76%)
May 25, 2010	53.12	54.00	52.22	53.89	873,265	-0.23(-0.43%)
May 24, 2010	54.64	55.29	54.04	54.12	576,689	-0.79(-1.44%)
May 21, 2010	54.33	54.94	54.10	54.91	878,184	+0.04(+0.07%)
May 20, 2010	55.41	55.91	54.87	54.87	585,069	-1.91(-3.37%)
May 19, 2010	56.46	57.27	56.05	56.78	431,919	+0.19(+0.34%)
May 18, 2010	57.80	57.86	56.52	56.59	13,691	-0.63(-1.11%)
May 17, 2010	57.22	57.32	56.63	57.22	895,958	-0.04(-0.06%)
May 14, 2010	57.26	57.80	57.00	57.26	803,438	-0.72(-1.23%)
May 13, 2010	57.97	58.47	57.89	57.98	749,502	+0.06(+0.10%)
May 12, 2010	57.63	57.96	57.25	57.92	498,166	+0.57(+1.00%)
May 11, 2010	57.36	57.57	57.22	57.34	712,264	-0.10(-0.17%)
May 10, 2010	56.69	57.45	56.69	57.44	978,445	+2.05(+3.70%)
May 07, 2010	55.07	56.07	54.88	55.39	1,368,122	+0.10(+0.19%)
May 06, 2010	55.29	57.54	54.72	55.29	268	-1.70(-2.98%)
May 05, 2010	57.26	57.69	56.98	56.98	1,376,941	+0.70(+1.24%)
May 04, 2010	56.65	56.85	56.24	56.28	601,501	-1.07(-1.86%)
May 03, 2010	58.05	58.05	56.43	57.35	883,076	+0.25(+0.43%)
Apr 30, 2010	57.15	57.64	56.93	57.10	1,244,355	-1.15(-1.97%)
Apr 29, 2010	60.11	60.23	57.85	58.25	1,359,677	-1.99(-3.30%)
Apr 28, 2010	60.09	60.85	59.93	60.24	793,674	+0.53(+0.89%)
Apr 27, 2010	61.30	61.54	59.61	59.71	605,888	-1.86(-3.02%)
Apr 26, 2010	61.82	62.02	61.48	61.57	299,118	-0.16(-0.27%)
Apr 23, 2010	61.09	61.79	60.90	61.74	255,827	+0.51(+0.83%)
Apr 22, 2010	60.94	61.43	60.75	61.23	308,450	-0.10(-0.16%)
Apr 21, 2010	61.07	61.48	60.75	61.33	369,454	+0.22(+0.37%)
Apr 20, 2010	61.22	61.22	60.56	61.10	366,039	+0.19(+0.31%)
Apr 19, 2010	60.26	61.02	60.04	60.92	544,986	+0.42(+0.70%)
Apr 16, 2010	61.59	61.63	60.43	60.49	630,496	-1.10(-1.78%)
Apr 15, 2010	61.88	62.18	61.46	61.59	434,800	-0.54(-0.88%)
Apr 14, 2010	61.25	62.14	61.25	62.13	543,410	+1.01(+1.66%)
Apr 13, 2010	60.98	61.29	60.87	61.12	339,935	+0.06(+0.10%)
Apr 12, 2010	61.07	61.10	60.43	61.06	638,947	+0.14(+0.23%)
Apr 09, 2010	60.81	60.93	60.26	60.92	347,412	+0.19(+0.32%)
Apr 08, 2010	60.77	60.78	60.35	60.72	528,435	-0.26(-0.43%)
Apr 07, 2010	59.83	61.05	59.82	60.99	992,935	+0.97(+1.61%)
Apr 06, 2010	59.88	60.14	59.77	60.02	686,962	+0.16(+0.26%)
Apr 05, 2010	60.20	60.23	59.75	59.86	527,478	-0.34(-0.57%)

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.