Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	57.60	58.72	57.40	57.74	2,441,535	+0.39(+0.68%)
Jun 29, 2010	59.05	59.16	56.90	57.35	3,013,452	-2.74(-4.56%)
Jun 25, 2010	60.52	60.78	59.95	60.09	1,645,916	-0.23(-0.38%)
Jun 24, 2010	61.62	61.62	60.26	60.32	1,553,323	-1.44(-2.33%)
Jun 23, 2010	62.38	62.68	61.17	61.76	1,558,131	-0.69(-1.10%)
Jun 22, 2010	63.01	63.39	62.45	62.45	964,045	-0.62(-0.98%)
Jun 21, 2010	62.86	63.49	62.73	63.07	1,089,722	+0.61(+0.98%)
Jun 18, 2010	62.79	62.85	62.44	62.46	3,392,362	-0.13(-0.21%)
Jun 17, 2010	62.81	63.00	62.11	62.59	1,110,008	-0.38(-0.60%)
Jun 16, 2010	62.84	63.07	62.56	62.97	1,388,481	-0.03(-0.05%)
Jun 15, 2010	61.66	63.00	61.65	63.00	2,069,622	+1.36(+2.21%)
Jun 14, 2010	61.25	62.18	61.24	61.64	2,158,120	+0.52(+0.85%)
Jun 11, 2010	61.22	61.67	60.85	61.12	1,500,304	-0.32(-0.52%)
Jun 10, 2010	60.85	61.45	60.64	61.44	1,811,596	+0.99(+1.64%)
Jun 09, 2010	61.00	61.92	60.11	60.45	2,248,094	-0.22(-0.36%)
Jun 08, 2010	60.88	61.02	59.49	60.67	2,618,139	-0.10(-0.16%)
Jun 07, 2010	61.11	61.58	60.63	60.77	1,462,240	-0.43(-0.70%)
Jun 04, 2010	62.06	62.72	61.12	61.20	1,609,282	-1.85(-2.93%)
Jun 03, 2010	63.25	63.94	62.92	63.05	1,797,163	-0.10(-0.16%)
Jun 02, 2010	62.27	63.15	62.26	63.15	1,835,443	+0.83(+1.33%)
Jun 01, 2010	61.75	62.85	61.31	62.32	1,949,637	+0.17(+0.27%)
May 31, 2010	62.00	62.34	61.50	62.15	813,319	+0.45(+0.73%)
May 28, 2010	62.30	62.49	61.41	61.70	2,487,348	-0.60(-0.96%)
May 27, 2010	61.00	62.44	60.78	62.30	4,272,265	+2.04(+3.39%)
May 26, 2010	61.05	61.10	59.95	60.26	3,689,403	+1.55(+2.64%)
May 25, 2010	58.87	59.75	58.50	58.71	2,699,684	-0.99(-1.66%)
May 21, 2010	59.00	60.17	57.90	59.70	1,860,500	+0.17(+0.29%)
May 20, 2010	60.12	60.40	59.29	59.53	1,990,157	-1.43(-2.35%)
May 19, 2010	60.31	61.49	60.23	60.96	1,785,605	+0.34(+0.56%)
May 18, 2010	60.75	61.22	60.40	60.62	1,871,824	+0.54(+0.90%)
May 17, 2010	60.41	60.88	59.40	60.08	1,772,748	-0.50(-0.83%)
May 14, 2010	60.97	61.00	59.93	60.58	1,748,812	-0.89(-1.45%)
May 13, 2010	61.81	61.99	61.14	61.47	1,428,912	-0.38(-0.61%)
May 12, 2010	61.00	61.85	60.65	61.85	1,707,889	+1.51(+2.50%)
May 11, 2010	60.22	61.31	60.34	60.34	1,612,654	-0.13(-0.21%)
May 10, 2010	61.45	60.47	59.83	60.47	1,719,265	+1.50(+2.54%)
May 07, 2010	59.00	59.25	58.02	58.97	2,815,465	-0.10(-0.17%)
May 06, 2010	60.45	60.60	55.75	59.07	4,776,310	-1.86(-3.05%)
May 05, 2010	61.28	61.44	60.71	60.93	2,309,486	-1.36(-2.18%)
May 04, 2010	63.00	63.04	61.88	62.29	1,897,931	-1.08(-1.70%)
May 03, 2010	63.40	63.62	63.15	63.37	1,610,054	+0.28(+0.44%)
Apr 30, 2010	63.68	64.05	62.89	63.09	2,016,252	-0.57(-0.90%)
Apr 29, 2010	63.21	64.10	63.15	63.66	2,457,130	-0.02(-0.03%)
Apr 28, 2010	64.74	64.75	63.64	63.68	2,948,013	-0.84(-1.30%)
Apr 27, 2010	65.21	65.70	64.51	64.52	2,811,800	-0.89(-1.36%)
Apr 26, 2010	65.17	65.71	64.99	65.41	1,637,892	+0.48(+0.74%)
Apr 23, 2010	64.76	65.23	64.59	64.93	1,819,255	+0.06(+0.09%)
Apr 22, 2010	64.33	64.87	63.98	64.87	1,922,694	+0.24(+0.37%)
Apr 21, 2010	64.47	64.98	64.01	64.63	1,884,478	+0.13(+0.20%)
Apr 20, 2010	64.25	64.50	64.02	64.50	1,377,978	+0.31(+0.48%)
Apr 19, 2010	63.37	64.47	63.16	64.19	2,283,974	+0.31(+0.49%)
Apr 16, 2010	63.76	64.73	63.38	63.88	2,642,121	+0.02(+0.03%)
Apr 15, 2010	62.99	63.97	62.80	63.86	1,570,059	+0.86(+1.37%)
Apr 14, 2010	61.50	63.05	61.27	63.00	1,851,887	+1.62(+2.64%)
Apr 13, 2010	61.08	61.45	60.92	61.38	959,540	+0.19(+0.31%)
Apr 12, 2010	61.35	61.81	61.14	61.19	1,798,187	-0.06(-0.10%)
Apr 09, 2010	61.01	61.69	60.97	61.25	921,022	+0.14(+0.23%)
Apr 08, 2010	61.07	61.34	60.50	61.11	1,398,791	-0.21(-0.34%)
Apr 07, 2010	61.15	61.72	61.05	61.32	2,193,379	-0.05(-0.08%)
Apr 06, 2010	61.20	61.80	60.75	61.37	1,898,214	-0.23(-0.37%)
Apr 05, 2010	62.06	62.17	61.38	61.60	1,446,429	-0.37(-0.60%)

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.