Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	60.04	61.17	59.79	59.97	2,250	-0.26(-0.43%)
Jun 29, 2010	60.36	60.78	59.87	60.23	3,465,901	-0.63(-1.04%)
Jun 25, 2010	60.87	61.18	59.81	60.87	3,102,832	+0.40(+0.66%)
Jun 24, 2010	60.84	61.10	60.01	60.46	2,294,790	-0.64(-1.05%)
Jun 23, 2010	61.02	61.48	60.56	61.11	1,961,066	-0.02(-0.03%)
Jun 22, 2010	62.27	62.62	61.02	61.12	2,785,469	-1.23(-1.98%)
Jun 21, 2010	63.07	63.54	62.08	62.36	3,167,983	-0.23(-0.37%)
Jun 18, 2010	62.59	63.45	62.51	62.59	3,242,106	-0.90(-1.42%)
Jun 17, 2010	63.64	63.64	62.92	63.49	2,383,535	+0.39(+0.62%)
Jun 16, 2010	62.54	63.29	62.45	63.10	2,532,627	+0.16(+0.26%)
Jun 15, 2010	62.91	63.10	62.52	62.94	2,649,470	+0.60(+0.96%)
Jun 14, 2010	62.32	62.89	62.02	62.34	2,672,869	+0.12(+0.20%)
Jun 11, 2010	61.62	62.30	61.15	62.21	1,969,926	-0.03(-0.04%)
Jun 10, 2010	61.91	62.41	61.61	62.24	1,567	+1.02(+1.66%)
Jun 09, 2010	61.16	62.28	60.98	61.22	2,382,528	+0.29(+0.48%)
Jun 08, 2010	61.56	61.56	60.28	60.93	2,747,673	-0.48(-0.79%)
Jun 07, 2010	61.15	62.05	60.90	61.41	3,296,465	+0.35(+0.57%)
Jun 04, 2010	61.06	62.49	60.76	61.06	3,334,967	-2.42(-3.82%)
Jun 03, 2010	62.79	63.67	62.79	63.49	2,990,537	+0.92(+1.47%)
Jun 02, 2010	61.60	62.57	61.30	62.57	8,104	+1.28(+2.09%)
Jun 01, 2010	62.04	62.54	61.14	61.29	2,556,303	-1.06(-1.70%)
May 28, 2010	62.35	63.12	61.83	62.35	2,685,342	-0.06(-0.10%)
May 27, 2010	61.42	62.42	61.12	62.41	2,464,912	+1.95(+3.23%)
May 26, 2010	60.64	61.87	60.32	60.46	112	+0.06(+0.10%)
May 25, 2010	59.64	60.55	58.97	60.39	4,432,173	-0.30(-0.50%)
May 24, 2010	60.55	61.70	59.86	60.70	4,083,998	-0.16(-0.26%)
May 21, 2010	58.97	60.90	58.80	60.86	4,561,774	+0.61(+1.02%)
May 20, 2010	60.75	61.37	60.24	60.24	4,141,238	-1.98(-3.18%)
May 19, 2010	61.48	62.56	60.89	62.22	3,454,591	+0.46(+0.75%)
May 18, 2010	61.78	63.33	61.71	61.76	648,180	+0.66(+1.08%)
May 17, 2010	60.63	61.31	59.73	61.10	3,070,414	+0.78(+1.30%)
May 14, 2010	60.31	62.07	59.40	60.31	2,915,637	-1.13(-1.84%)
May 13, 2010	61.37	62.31	60.93	61.45	4,276,016	-0.06(-0.10%)
May 12, 2010	60.13	61.54	59.33	61.51	4,632,181	+2.64(+4.48%)
May 11, 2010	59.49	59.57	58.72	58.87	2,383,940	-0.35(-0.59%)
May 10, 2010	58.76	59.22	58.74	59.22	3,417,248	+2.46(+4.33%)
May 07, 2010	58.71	58.71	56.19	56.76	4,473,015	-2.07(-3.51%)
May 06, 2010	59.69	60.30	56.06	58.83	5,082,050	-0.94(-1.56%)
May 05, 2010	60.08	60.44	59.43	59.76	3,185,899	-0.39(-0.65%)
May 04, 2010	60.47	60.72	59.01	60.15	1,459	+2.38(+4.12%)
May 03, 2010	57.77	58.00	57.05	57.78	3,244,426	+0.05(+0.09%)
Apr 30, 2010	59.33	59.61	57.70	57.72	2,386,961	-1.49(-2.51%)
Apr 29, 2010	59.38	59.95	59.09	59.21	2,026,408	+0.20(+0.35%)
Apr 28, 2010	58.94	59.33	58.53	59.01	1,763,670	+0.21(+0.36%)
Apr 27, 2010	59.42	59.75	58.68	58.79	2,988,717	-0.98(-1.64%)
Apr 26, 2010	60.61	60.73	59.61	59.77	2,380,287	-0.82(-1.35%)
Apr 23, 2010	59.46	60.59	59.08	60.59	2,834,581	+1.13(+1.90%)
Apr 22, 2010	58.31	59.60	58.19	59.46	3,418,499	+1.11(+1.91%)
Apr 21, 2010	58.76	59.00	58.01	58.35	13,123	-0.42(-0.71%)
Apr 20, 2010	57.76	58.91	57.53	58.76	1,833,015	+1.38(+2.41%)
Apr 19, 2010	56.99	57.52	56.82	57.38	1,936,641	+0.21(+0.37%)
Apr 16, 2010	57.55	57.78	56.80	57.17	2,421,414	-0.53(-0.91%)
Apr 15, 2010	57.78	57.87	57.48	57.70	1,562,265	-0.08(-0.14%)
Apr 14, 2010	58.44	58.44	57.47	57.78	2,275,336	-0.33(-0.57%)
Apr 13, 2010	58.31	58.39	57.40	58.11	3,450,859	-0.20(-0.35%)
Apr 12, 2010	59.27	59.28	58.14	58.31	2,830,766	-0.97(-1.64%)
Apr 09, 2010	59.22	59.58	58.86	59.28	1,979,959	-0.04(-0.06%)
Apr 08, 2010	59.14	59.33	58.60	59.32	2,895,682	+0.38(+0.65%)
Apr 07, 2010	59.26	59.33	58.68	58.93	2,400,574	-0.40(-0.68%)
Apr 06, 2010	59.01	59.42	58.87	59.33	1,720,112	-0.01(-0.01%)
Apr 05, 2010	59.42	59.63	58.97	59.34	1,871,673	+0.24(+0.41%)

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.