Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	53.05	53.93	52.71	53.08	2,737	+0.09(+0.17%)
Jun 29, 2010	52.99	53.70	52.73	52.99	454	-2.35(-4.24%)
Jun 25, 2010	55.34	55.93	54.00	55.34	3,005,379	+0.84(+1.53%)
Jun 24, 2010	54.66	55.31	54.19	54.51	2,202,991	-0.40(-0.74%)
Jun 23, 2010	55.41	55.63	54.67	54.91	2,025,387	-0.57(-1.03%)
Jun 22, 2010	57.40	57.46	55.23	55.48	4,198	-1.96(-3.42%)
Jun 21, 2010	58.73	59.28	57.02	57.45	1,791,295	-0.61(-1.05%)
Jun 18, 2010	58.05	58.26	57.20	58.05	1,740,972	-0.11(-0.18%)
Jun 17, 2010	58.12	58.30	57.57	58.16	1,609,624	-0.09(-0.15%)
Jun 16, 2010	57.98	58.66	57.07	58.25	2,284,006	-0.22(-0.38%)
Jun 15, 2010	56.93	58.56	56.58	58.47	5,469	+2.44(+4.35%)
Jun 14, 2010	57.06	57.39	55.66	56.03	2,132,132	-0.26(-0.47%)
Jun 11, 2010	55.67	56.31	55.19	56.29	1,921,010	+0.07(+0.13%)
Jun 10, 2010	54.95	56.30	54.92	56.22	1,254	+2.49(+4.63%)
Jun 09, 2010	54.15	55.04	53.28	53.73	3,440,380	+0.16(+0.30%)
Jun 08, 2010	52.98	53.65	52.26	53.58	10,226	+0.64(+1.21%)
Jun 07, 2010	54.02	54.32	52.74	52.93	2,397,130	-0.39(-0.73%)
Jun 04, 2010	53.32	56.42	53.06	53.32	4,004,710	-2.47(-4.43%)
Jun 03, 2010	54.62	56.02	53.85	55.79	5,970,759	+2.87(+5.42%)
Jun 02, 2010	49.99	52.92	49.71	52.92	33,082	+3.45(+6.97%)
Jun 01, 2010	51.95	51.95	49.47	49.47	4,960,786	-2.87(-5.48%)
May 28, 2010	52.34	54.57	52.03	52.34	3,851,996	-1.93(-3.55%)
May 27, 2010	54.39	55.51	53.98	54.27	3,891,591	+1.26(+2.37%)
May 26, 2010	52.26	53.68	52.26	53.01	3,873,763	+1.43(+2.76%)
May 25, 2010	51.14	51.67	50.24	51.59	11,053	-0.86(-1.64%)
May 24, 2010	53.82	53.82	52.42	52.45	1,788,294	-1.33(-2.47%)
May 21, 2010	52.40	53.82	51.38	53.78	4,902,345	+0.67(+1.26%)
May 20, 2010	53.43	54.22	52.97	53.11	4,069,447	-3.28(-5.82%)
May 19, 2010	56.93	57.28	54.97	56.39	2,967,912	-1.06(-1.84%)
May 18, 2010	58.92	59.35	57.28	57.45	4,073	-0.56(-0.97%)
May 17, 2010	59.36	59.80	57.18	58.01	2,753,939	-0.99(-1.67%)
May 14, 2010	58.99	60.41	57.84	58.99	2,945,766	-1.65(-2.71%)
May 13, 2010	61.45	62.10	60.46	60.64	2,425,566	-1.06(-1.73%)
May 12, 2010	60.64	61.86	59.57	61.70	5,491,323	+1.39(+2.30%)
May 11, 2010	62.40	62.45	60.09	60.31	55,743	-3.98(-6.19%)
May 10, 2010	63.55	64.36	63.40	64.29	2,885,774	+2.00(+3.21%)
May 07, 2010	63.35	64.25	61.47	62.29	2,738,085	-1.34(-2.10%)
May 06, 2010	63.59	66.06	61.23	63.63	1,650	-2.09(-3.18%)
May 05, 2010	65.82	66.58	65.32	65.72	2,427,954	-1.77(-2.62%)
May 04, 2010	67.36	67.84	66.38	67.49	1,985,011	-0.87(-1.27%)
May 03, 2010	67.11	68.86	66.92	68.36	1,749,148	+1.30(+1.94%)
Apr 30, 2010	68.76	69.06	66.31	67.06	3,160,323	-1.62(-2.36%)
Apr 29, 2010	68.89	70.19	66.33	68.68	3,390,543	-0.58(-0.84%)
Apr 28, 2010	69.38	69.75	68.54	69.26	2,288,307	+0.61(+0.88%)
Apr 27, 2010	70.30	70.83	68.53	68.66	1,919,265	-2.20(-3.11%)
Apr 26, 2010	70.71	71.54	70.33	70.86	1,949,233	+0.07(+0.10%)
Apr 23, 2010	69.54	70.80	69.13	70.79	2,381,514	+1.16(+1.66%)
Apr 22, 2010	68.06	70.03	67.90	69.63	1,930,777	+0.82(+1.19%)
Apr 21, 2010	68.94	69.24	68.41	68.82	9,386	-0.23(-0.33%)
Apr 20, 2010	68.42	69.43	68.40	69.04	936	+1.18(+1.73%)
Apr 19, 2010	67.16	68.02	66.85	67.87	1,212,446	+0.02(+0.03%)
Apr 16, 2010	68.15	68.68	67.20	67.85	2,208,579	-0.89(-1.29%)
Apr 15, 2010	68.94	68.98	68.26	68.74	1,229,578	+0.13(+0.19%)
Apr 14, 2010	67.74	68.67	67.15	68.61	1,764,112	+1.37(+2.04%)
Apr 13, 2010	67.14	67.53	66.24	67.24	1,325,858	+0.06(+0.09%)
Apr 12, 2010	67.25	67.81	66.80	67.17	1,729,777	-0.31(-0.46%)
Apr 09, 2010	67.22	67.74	66.89	67.48	1,488,499	+0.66(+0.99%)
Apr 08, 2010	66.09	66.95	65.35	66.82	1,265,787	+0.23(+0.34%)
Apr 07, 2010	66.32	67.29	65.83	66.59	2,624,515	-0.03(-0.04%)
Apr 06, 2010	67.20	67.43	66.43	66.62	2,714,102	-1.35(-1.99%)
Apr 05, 2010	66.33	68.36	66.09	67.97	2,805,367	+1.90(+2.87%)

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.