Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	62.09	62.56	61.25	61.53	455,547	-0.28(-0.46%)
Jun 29, 2010	63.27	63.28	61.74	61.82	131,297	-1.46(-2.31%)
Jun 25, 2010	63.28	64.62	62.53	63.28	4,206,679	-0.35(-0.54%)
Jun 24, 2010	62.53	63.82	62.07	63.63	589,552	+0.71(+1.13%)
Jun 23, 2010	63.78	63.78	62.74	62.92	59,066	-0.85(-1.34%)
Jun 22, 2010	65.65	66.19	63.48	63.77	106,085	-1.48(-2.26%)
Jun 21, 2010	65.82	65.82	64.75	65.25	501,707	+0.63(+0.98%)
Jun 18, 2010	64.61	64.81	63.46	64.61	980,772	+1.14(+1.79%)
Jun 17, 2010	62.84	63.62	62.26	63.48	478,717	+1.10(+1.76%)
Jun 16, 2010	62.72	63.48	62.04	62.38	469,764	-0.15(-0.23%)
Jun 15, 2010	61.24	62.55	61.24	62.53	719	+0.90(+1.46%)
Jun 14, 2010	62.07	62.08	60.45	61.63	557,223	+0.65(+1.07%)
Jun 11, 2010	59.25	61.08	59.25	60.98	394,141	+1.05(+1.76%)
Jun 10, 2010	58.25	59.93	58.25	59.92	146,578	+2.31(+4.02%)
Jun 09, 2010	57.32	59.07	57.17	57.61	687,648	+0.82(+1.45%)
Jun 08, 2010	56.79	57.25	55.90	56.79	1,514,063	+0.37(+0.66%)
Jun 07, 2010	57.04	58.34	56.27	56.41	347,734	-0.76(-1.33%)
Jun 04, 2010	57.18	58.68	56.69	57.18	681,149	-1.23(-2.10%)
Jun 03, 2010	56.51	59.31	56.51	58.40	1,078,669	+1.66(+2.92%)
Jun 02, 2010	54.28	56.78	54.28	56.74	279,154	+2.78(+5.14%)
Jun 01, 2010	56.15	56.15	53.66	53.97	204,512	-2.72(-4.79%)
May 28, 2010	56.69	58.36	56.51	56.69	626,674	-1.82(-3.11%)
May 27, 2010	57.11	58.74	56.88	58.51	800,083	+2.58(+4.61%)
May 26, 2010	55.35	56.22	55.13	55.93	122,409	+1.07(+1.95%)
May 25, 2010	53.09	54.90	52.53	54.86	70,192	+0.45(+0.84%)
May 24, 2010	55.44	55.71	54.40	54.41	482,147	-1.23(-2.22%)
May 21, 2010	54.85	56.28	54.82	55.64	713,039	+0.01(+0.01%)
May 20, 2010	56.14	56.49	55.52	55.64	195,665	-2.69(-4.61%)
May 19, 2010	59.02	59.26	57.82	58.32	673,730	-0.69(-1.17%)
May 18, 2010	59.32	60.75	58.63	59.02	4,351	+0.22(+0.38%)
May 17, 2010	59.07	59.27	57.88	58.80	571,295	+0.21(+0.36%)
May 14, 2010	58.58	58.95	57.99	58.58	520,509	-0.22(-0.37%)
May 13, 2010	59.59	60.38	58.61	58.80	650,998	-1.23(-2.05%)
May 12, 2010	60.10	60.53	59.36	60.03	596,595	+0.42(+0.70%)
May 11, 2010	60.33	60.39	59.61	59.61	34,531	-0.23(-0.38%)
May 10, 2010	59.33	59.89	59.06	59.84	778,978	+1.40(+2.40%)
May 07, 2010	59.72	60.19	57.58	58.44	751,488	-1.19(-1.99%)
May 06, 2010	59.63	61.94	52.91	59.63	719	-0.50(-0.83%)
May 05, 2010	60.15	60.68	59.95	60.13	494,806	-1.07(-1.75%)
May 04, 2010	62.84	62.84	60.82	61.20	249,770	-2.12(-3.35%)
May 03, 2010	62.89	63.50	62.19	63.32	431,594	+0.83(+1.33%)
Apr 30, 2010	63.01	63.23	61.36	62.48	345,145	-0.34(-0.54%)
Apr 29, 2010	62.95	63.78	61.89	62.82	374,857	+0.47(+0.75%)
Apr 28, 2010	62.08	62.76	61.95	62.36	291,090	+0.21(+0.34%)
Apr 27, 2010	63.39	63.52	61.90	62.15	185,004	-1.43(-2.24%)
Apr 26, 2010	63.71	63.99	63.30	63.57	532,165	+0.02(+0.03%)
Apr 23, 2010	62.42	63.70	62.36	63.56	762,184	+1.28(+2.06%)
Apr 22, 2010	59.71	62.29	59.54	62.27	1,095,976	+2.43(+4.07%)
Apr 21, 2010	60.69	60.69	59.69	59.84	75,935	-0.32(-0.54%)
Apr 20, 2010	59.49	60.20	59.01	60.16	28,811	+1.38(+2.35%)
Apr 19, 2010	59.52	59.64	58.43	58.79	641,568	-1.17(-1.96%)
Apr 16, 2010	61.51	61.51	59.48	59.96	1,137,562	+2.13(+3.69%)
Apr 15, 2010	57.49	57.90	57.14	57.83	363,099	+0.44(+0.77%)
Apr 14, 2010	56.61	57.39	56.61	57.39	291,490	+0.87(+1.54%)
Apr 13, 2010	56.67	56.78	55.75	56.52	173,857	-0.14(-0.25%)
Apr 12, 2010	56.70	56.94	56.42	56.66	258,508	+0.23(+0.41%)
Apr 09, 2010	56.57	56.72	56.00	56.43	422,307	+0.05(+0.08%)
Apr 08, 2010	55.97	56.51	55.41	56.38	250,598	+0.13(+0.23%)
Apr 07, 2010	56.85	56.85	55.72	56.25	429,233	-0.40(-0.71%)
Apr 06, 2010	55.98	56.74	55.68	56.65	639,820	+0.38(+0.67%)
Apr 05, 2010	55.62	56.27	55.62	56.27	455,699	+0.82(+1.49%)

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.