Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	52.24	53.27	51.78	52.28	1,228,172	+0.03(+0.06%)
Jun 29, 2010	52.78	53.07	51.44	52.25	1,862,036	-0.42(-0.80%)
Jun 25, 2010	52.67	52.99	51.84	52.67	1,119,249	+0.73(+1.41%)
Jun 24, 2010	52.61	52.94	51.75	51.94	1,115,672	-0.97(-1.83%)
Jun 23, 2010	53.33	53.38	52.04	52.91	1,415,563	-0.31(-0.58%)
Jun 22, 2010	54.27	54.96	53.10	53.22	1,557,900	-0.91(-1.68%)
Jun 21, 2010	53.64	54.76	53.64	54.13	2,035,383	+0.75(+1.41%)
Jun 18, 2010	53.38	53.80	52.45	53.38	1,860,034	+0.75(+1.43%)
Jun 17, 2010	52.39	52.79	51.66	52.63	1,380,118	+0.14(+0.27%)
Jun 16, 2010	51.34	52.62	51.25	52.49	1,212,601	+0.68(+1.31%)
Jun 15, 2010	50.72	51.84	50.72	51.81	1,084,892	+1.50(+2.98%)
Jun 14, 2010	50.69	51.25	50.28	50.31	1,765,855	-0.16(-0.32%)
Jun 11, 2010	49.85	50.92	49.85	50.47	1,233,799	-0.07(-0.14%)
Jun 10, 2010	49.54	50.59	49.43	50.54	1,314,467	+1.67(+3.42%)
Jun 09, 2010	48.96	50.08	48.74	48.87	1,616,107	+0.19(+0.39%)
Jun 08, 2010	48.95	49.05	48.10	48.68	1,906,400	-0.12(-0.25%)
Jun 07, 2010	49.62	49.76	48.73	48.80	1,487,049	-0.70(-1.41%)
Jun 04, 2010	49.50	51.09	49.30	49.50	1,679,103	-2.35(-4.53%)
Jun 03, 2010	51.26	52.19	51.22	51.85	1,203,044	+0.74(+1.45%)
Jun 02, 2010	50.18	51.12	49.27	51.11	1,430,024	+1.35(+2.71%)
Jun 01, 2010	49.56	50.88	49.56	49.76	1,659,761	-0.33(-0.66%)
May 28, 2010	50.09	50.75	49.94	50.09	920,286	-0.38(-0.75%)
May 27, 2010	49.59	50.48	49.56	50.47	987,133	+1.66(+3.40%)
May 26, 2010	49.41	50.26	48.75	48.81	1,780,395	-0.26(-0.53%)
May 25, 2010	47.92	49.09	47.25	49.07	2,189,098	+0.14(+0.29%)
May 24, 2010	48.30	49.59	48.13	48.93	1,614,656	+0.41(+0.85%)
May 21, 2010	48.18	49.30	47.84	48.52	3,573,605	-0.83(-1.68%)
May 20, 2010	49.91	50.34	49.35	49.35	2,729,270	-3.01(-5.75%)
May 19, 2010	52.69	52.72	51.51	52.36	1,627,742	-0.65(-1.23%)
May 18, 2010	53.70	54.06	52.91	53.01	1,307,363	-0.31(-0.58%)
May 17, 2010	52.83	53.42	52.33	53.32	981,109	+0.49(+0.93%)
May 14, 2010	52.83	53.77	52.28	52.83	1,292,642	-1.20(-2.22%)
May 13, 2010	54.44	54.55	53.98	54.03	715,922	-0.36(-0.66%)
May 12, 2010	53.70	54.50	53.68	54.39	813,521	+0.90(+1.68%)
May 11, 2010	53.33	53.78	53.25	53.49	1,259,035	+0.29(+0.55%)
May 10, 2010	52.72	53.21	52.63	53.20	1,748,637	+2.27(+4.46%)
May 07, 2010	53.22	53.22	50.05	50.93	3,596,888	-2.12(-4.00%)
May 06, 2010	55.83	55.87	35.50	53.05	3,288,006	-2.82(-5.05%)
May 05, 2010	55.93	56.30	55.62	55.87	967,795	-0.37(-0.66%)
May 04, 2010	56.91	56.91	56.00	56.24	1,222,028	-1.03(-1.80%)
May 03, 2010	56.69	57.33	56.06	57.27	1,157,569	+0.89(+1.58%)
Apr 30, 2010	56.13	56.75	55.91	56.38	1,251,950	+0.43(+0.77%)
Apr 29, 2010	55.65	56.45	55.00	55.95	1,483,871	+0.13(+0.23%)
Apr 28, 2010	54.99	56.03	54.88	55.82	1,231,802	+1.10(+2.01%)
Apr 27, 2010	54.59	55.21	54.40	54.72	1,200,595	-0.24(-0.44%)
Apr 26, 2010	55.60	55.72	54.73	54.96	839,873	-0.48(-0.87%)
Apr 23, 2010	55.05	55.50	54.79	55.44	720,030	+0.11(+0.20%)
Apr 22, 2010	55.17	55.43	54.70	55.33	1,063,050	-0.33(-0.59%)
Apr 21, 2010	56.80	56.87	55.47	55.66	5,377	-1.08(-1.90%)
Apr 20, 2010	56.45	56.93	56.33	56.74	583,268	+0.58(+1.03%)
Apr 19, 2010	56.34	56.60	55.92	56.16	933,814	-0.25(-0.44%)
Apr 16, 2010	57.41	57.70	56.31	56.41	1,032,914	-1.05(-1.83%)
Apr 15, 2010	55.28	57.47	55.18	57.46	1,499,477	+2.10(+3.79%)
Apr 14, 2010	55.70	55.70	54.98	55.36	1,297,984	-0.20(-0.36%)
Apr 13, 2010	55.50	55.63	55.08	55.56	1,049,950	+0.30(+0.54%)
Apr 12, 2010	55.46	55.48	55.17	55.26	661,721	-0.11(-0.20%)
Apr 09, 2010	54.99	55.66	54.83	55.37	1,053,780	+0.50(+0.91%)
Apr 08, 2010	55.28	55.37	54.67	54.87	662,425	-0.41(-0.74%)
Apr 07, 2010	55.60	55.61	54.91	55.28	616,770	-0.53(-0.95%)
Apr 06, 2010	55.83	55.91	55.45	55.81	603,324	-0.59(-1.05%)
Apr 05, 2010	56.55	56.77	55.78	56.40	1,309,254	+0.02(+0.04%)

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.