Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	53.34	53.55	53.22	53.34	2,686	+0.17(+0.32%)
Jun 29, 2010	53.88	53.88	52.93	53.17	12,071	-3.47(-6.13%)
Jun 25, 2010	56.64	56.64	55.81	56.64	1,605	+0.72(+1.29%)
Jun 24, 2010	55.94	56.10	55.84	55.92	1,181	-0.92(-1.62%)
Jun 23, 2010	56.80	57.04	56.68	56.84	3,509	+0.04(+0.06%)
Jun 22, 2010	57.94	57.95	56.76	56.81	3,253	-1.13(-1.96%)
Jun 21, 2010	58.67	58.81	57.79	57.94	3,515	+0.45(+0.78%)
Jun 18, 2010	57.49	57.49	57.04	57.49	8,024	+0.96(+1.70%)
Jun 17, 2010	57.03	57.03	56.41	56.53	2,096	-0.61(-1.07%)
Jun 16, 2010	56.75	57.16	56.59	57.14	8,256	-0.11(-0.19%)
Jun 15, 2010	56.41	57.25	56.41	57.25	2,808	+0.96(+1.71%)
Jun 14, 2010	56.68	56.94	56.26	56.29	2,303	+0.69(+1.24%)
Jun 11, 2010	55.12	55.60	55.12	55.60	3,676	-0.16(-0.29%)
Jun 10, 2010	55.15	55.92	54.89	55.76	68,628	+2.40(+4.49%)
Jun 09, 2010	53.96	54.46	53.36	53.36	6,907	+0.34(+0.64%)
Jun 08, 2010	52.75	53.02	52.44	53.02	7,325	+0.41(+0.77%)
Jun 07, 2010	52.58	52.85	52.25	52.62	4,897	+0.25(+0.48%)
Jun 04, 2010	52.37	53.41	52.16	52.37	3,782	-1.98(-3.64%)
Jun 03, 2010	54.94	54.94	53.97	54.35	3,940	-0.05(-0.09%)
Jun 02, 2010	53.23	54.44	53.23	54.40	5,634	+0.47(+0.87%)
Jun 01, 2010	53.67	54.18	53.65	53.93	9,795	-0.19(-0.35%)
May 28, 2010	54.12	54.54	54.12	54.12	2,685	-0.62(-1.13%)
May 27, 2010	53.58	54.74	53.03	54.74	8,013	+2.71(+5.21%)
May 26, 2010	52.80	53.15	52.03	52.03	6,334	-0.55(-1.05%)
May 25, 2010	51.10	52.58	50.95	52.58	26,472	-0.80(-1.50%)
May 24, 2010	53.50	53.80	53.38	53.38	8,781	+1.19(+2.28%)
May 21, 2010	50.98	52.61	50.81	52.19	9,333	+0.68(+1.32%)
May 20, 2010	51.18	52.53	51.09	51.51	24,780	-2.96(-5.43%)
May 19, 2010	54.57	54.57	53.27	54.47	15,112	-1.10(-1.97%)
May 18, 2010	56.88	56.88	55.00	55.56	4,840	-0.98(-1.72%)
May 17, 2010	56.70	56.97	55.35	56.54	9,451	+0.28(+0.50%)
May 14, 2010	56.26	57.64	56.14	56.26	7,889	-1.88(-3.23%)
May 13, 2010	58.29	58.74	58.10	58.14	2,721	-0.34(-0.58%)
May 12, 2010	58.31	58.55	58.25	58.48	8,657	+0.33(+0.57%)
May 11, 2010	58.69	58.80	58.14	58.15	11,145	-0.77(-1.31%)
May 10, 2010	58.87	58.92	58.65	58.92	11,259	+3.27(+5.88%)
May 07, 2010	56.08	56.65	54.57	55.65	13,286	+0.09(+0.16%)
May 06, 2010	57.75	57.83	52.16	55.56	35,954	-2.95(-5.04%)
May 05, 2010	59.08	59.08	58.36	58.51	11,376	-0.50(-0.84%)
May 04, 2010	60.16	60.16	58.86	59.01	15,799	-2.87(-4.63%)
May 03, 2010	61.52	61.95	61.40	61.88	29,797	+0.78(+1.27%)
Apr 30, 2010	62.17	62.17	61.06	61.10	11,955	-1.09(-1.75%)
Apr 29, 2010	61.75	62.46	61.75	62.19	6,331	+0.43(+0.70%)
Apr 28, 2010	61.77	61.94	61.61	61.76	19,596	+0.81(+1.32%)
Apr 27, 2010	62.06	62.24	60.73	60.95	25,361	-2.06(-3.27%)
Apr 26, 2010	63.23	63.23	62.87	63.01	6,838	+0.16(+0.26%)
Apr 23, 2010	62.66	62.85	62.21	62.85	5,117	-0.19(-0.30%)
Apr 22, 2010	62.06	63.05	62.06	63.03	1,987	-0.07(-0.12%)
Apr 21, 2010	63.62	63.27	62.80	63.11	9,152	-0.51(-0.80%)
Apr 20, 2010	63.62	63.62	63.26	63.62	6,005	+0.86(+1.37%)
Apr 19, 2010	62.58	62.76	62.09	62.76	8,584	-0.33(-0.52%)
Apr 16, 2010	63.66	63.66	62.58	63.09	1,324	-1.24(-1.93%)
Apr 15, 2010	64.61	64.61	64.15	64.33	16,211	-0.34(-0.53%)
Apr 14, 2010	64.15	64.75	64.15	64.67	20,759	+1.27(+2.00%)
Apr 13, 2010	63.27	63.40	63.17	63.40	2,658	-0.06(-0.09%)
Apr 12, 2010	63.33	63.59	63.29	63.46	4,731	-0.33(-0.52%)
Apr 09, 2010	63.43	63.79	63.43	63.79	1,401	+0.62(+0.98%)
Apr 08, 2010	62.51	63.30	62.51	63.17	11,021	+0.30(+0.48%)
Apr 07, 2010	62.83	63.20	62.71	62.87	11,118	-0.39(-0.62%)
Apr 06, 2010	62.44	63.26	62.44	63.26	9,218	+0.32(+0.51%)
Apr 05, 2010	62.44	63.06	62.39	62.94	15,553	+0.67(+1.07%)

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.