Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	62.66	63.47	61.60	61.82	269,749	-0.86(-1.37%)
Jun 29, 2010	64.22	64.96	62.06	62.68	457,629	-2.34(-3.60%)
Jun 25, 2010	65.41	65.61	63.85	65.02	433,006	-0.40(-0.61%)
Jun 24, 2010	67.04	67.26	65.05	65.42	423,431	-1.59(-2.37%)
Jun 23, 2010	65.50	67.32	65.50	67.01	446,245	+1.45(+2.21%)
Jun 22, 2010	66.03	67.60	65.12	65.56	686,111	-2.07(-3.06%)
Jun 21, 2010	68.10	68.95	67.16	67.63	359,965	+0.05(+0.07%)
Jun 18, 2010	68.65	69.54	67.41	67.58	564,196	-1.04(-1.52%)
Jun 17, 2010	67.59	70.00	66.81	68.62	299,594	-1.21(-1.73%)
Jun 16, 2010	68.79	69.91	68.71	69.83	304,807	+0.63(+0.91%)
Jun 15, 2010	67.51	69.37	67.33	69.20	335,350	+1.90(+2.82%)
Jun 14, 2010	66.76	68.80	66.32	67.30	408,259	+1.45(+2.20%)
Jun 11, 2010	64.90	65.98	64.89	65.85	230,065	+0.56(+0.86%)
Jun 10, 2010	65.07	65.51	64.08	65.29	287,303	+1.17(+1.82%)
Jun 09, 2010	63.45	64.64	63.05	64.12	460,215	+1.15(+1.83%)
Jun 08, 2010	63.78	64.08	62.05	62.97	545,472	-0.86(-1.35%)
Jun 07, 2010	65.61	65.76	63.65	63.83	508,307	-1.54(-2.36%)
Jun 04, 2010	66.78	67.37	65.00	65.37	393,113	-2.12(-3.14%)
Jun 03, 2010	66.85	67.84	66.59	67.49	300,605	+0.04(+0.06%)
Jun 02, 2010	65.65	67.45	65.20	67.45	377,200	+1.93(+2.95%)
Jun 01, 2010	66.36	67.40	65.50	65.52	337,960	-1.14(-1.71%)
May 28, 2010	67.77	67.77	66.11	66.66	458,856	-1.11(-1.64%)
May 27, 2010	65.53	67.84	65.27	67.77	735,662	+3.46(+5.38%)
May 26, 2010	64.35	66.17	63.99	64.31	777,106	-0.23(-0.36%)
May 25, 2010	65.00	65.00	62.82	64.54	880,834	-1.31(-1.99%)
May 24, 2010	67.00	67.56	65.72	65.85	254,057	-1.33(-1.98%)
May 21, 2010	64.62	67.71	64.31	67.18	700,245	+1.78(+2.72%)
May 20, 2010	65.27	67.41	64.83	65.40	561,862	-2.68(-3.94%)
May 19, 2010	69.54	70.53	67.17	68.08	896,402	-2.36(-3.35%)
May 18, 2010	72.80	72.97	69.70	70.44	578,032	-1.88(-2.60%)
May 17, 2010	73.60	74.88	71.48	72.32	667,598	-1.38(-1.87%)
May 14, 2010	75.85	76.38	73.30	73.70	722,486	-3.17(-4.12%)
May 13, 2010	77.22	78.45	76.27	76.87	454,892	-0.54(-0.70%)
May 12, 2010	76.00	77.50	76.00	77.41	753,246	+1.91(+2.53%)
May 11, 2010	76.07	76.55	75.02	75.50	550,474	-0.29(-0.38%)
May 10, 2010	75.55	77.18	75.10	75.79	412,560	+3.80(+5.28%)
May 07, 2010	74.00	74.00	69.81	71.99	698,514	-1.95(-2.64%)
May 06, 2010	76.61	78.00	69.00	73.94	555,446	-3.01(-3.91%)
May 05, 2010	76.87	78.86	75.43	76.95	547,302	-0.74(-0.95%)
May 04, 2010	79.65	79.70	77.27	77.69	469,823	-2.78(-3.45%)
May 03, 2010	79.90	80.91	79.71	80.47	480,925	+0.86(+1.08%)
Apr 30, 2010	80.45	81.95	79.58	79.61	1,063,872	-1.54(-1.90%)
Apr 29, 2010	79.11	81.25	79.00	81.15	1,184,528	+5.18(+6.82%)
Apr 28, 2010	76.15	76.39	75.38	75.97	378,795	+0.46(+0.61%)
Apr 27, 2010	76.47	77.98	75.29	75.51	487,864	-0.99(-1.29%)
Apr 26, 2010	77.06	77.35	76.37	76.50	378,628	-0.82(-1.06%)
Apr 23, 2010	76.96	78.48	76.80	77.32	435,182	+0.66(+0.86%)
Apr 22, 2010	76.64	76.90	75.11	76.66	478,440	+0.01(+0.01%)
Apr 21, 2010	75.86	76.81	74.99	76.65	250,080	+1.00(+1.32%)
Apr 20, 2010	74.85	75.97	74.43	75.65	188,245	+1.03(+1.38%)
Apr 19, 2010	75.36	75.37	73.73	74.62	302,933	-0.76(-1.01%)
Apr 16, 2010	75.37	75.82	74.51	75.38	523,806	-0.54(-0.71%)
Apr 15, 2010	75.80	75.98	75.16	75.92	196,385	-0.18(-0.24%)
Apr 14, 2010	75.46	76.10	75.10	76.10	271,872	+0.82(+1.09%)
Apr 13, 2010	74.50	75.29	74.11	75.28	272,171	+0.83(+1.11%)
Apr 12, 2010	74.58	74.90	74.44	74.45	160,266	-0.13(-0.17%)
Apr 09, 2010	74.01	74.79	73.90	74.58	230,585	+0.45(+0.61%)
Apr 08, 2010	72.80	74.28	72.13	74.13	331,169	+0.69(+0.94%)
Apr 07, 2010	73.54	74.78	72.92	73.44	397,731	-0.57(-0.77%)
Apr 06, 2010	73.51	74.17	73.13	74.01	245,007	+0.01(+0.01%)
Apr 05, 2010	73.17	74.16	72.54	74.00	226,270	+1.26(+1.73%)

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.