Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	52.16	53.98	52.10	52.33	2,535,369	-0.08(-0.15%)
Jun 29, 2010	54.69	55.05	52.14	52.41	4,160,554	-1.67(-3.09%)
Jun 25, 2010	57.25	57.25	54.00	54.08	5,560,861	-7.01(-11.47%)
Jun 24, 2010	61.85	62.49	60.83	61.09	2,143,266	-0.92(-1.48%)
Jun 23, 2010	61.26	62.74	61.23	62.01	1,999,589	+1.58(+2.61%)
Jun 22, 2010	60.08	61.19	59.30	60.43	1,824,044	+0.12(+0.20%)
Jun 21, 2010	63.01	63.21	60.02	60.31	2,184,669	-1.82(-2.93%)
Jun 18, 2010	63.87	64.31	62.13	62.13	4,283,971	-1.36(-2.14%)
Jun 17, 2010	63.56	63.98	63.16	63.49	1,305,828	+0.30(+0.47%)
Jun 16, 2010	64.04	64.31	62.74	63.19	1,877,614	-1.30(-2.02%)
Jun 15, 2010	61.78	64.53	61.75	64.49	2,183,730	+3.16(+5.15%)
Jun 14, 2010	61.97	62.80	61.15	61.33	1,738,461	-0.06(-0.10%)
Jun 11, 2010	60.80	62.00	60.39	61.39	1,154,878	+0.37(+0.61%)
Jun 10, 2010	60.27	61.03	58.90	61.02	1,937,341	+0.91(+1.51%)
Jun 09, 2010	61.13	61.82	59.90	60.11	1,343,679	-0.99(-1.62%)
Jun 08, 2010	60.25	61.88	60.04	61.10	1,947,430	+1.06(+1.77%)
Jun 07, 2010	63.10	63.41	59.32	60.04	2,713,588	-3.19(-5.05%)
Jun 04, 2010	63.00	64.63	62.75	63.23	2,030,014	-0.90(-1.40%)
Jun 03, 2010	64.70	65.13	63.58	64.13	1,510,864	-0.11(-0.17%)
Jun 02, 2010	62.85	64.29	61.94	64.24	1,579,496	+1.97(+3.16%)
Jun 01, 2010	63.41	63.70	62.18	62.27	1,546,225	-1.28(-2.01%)
May 31, 2010	64.40	64.40	63.00	63.55	479,542	-0.24(-0.38%)
May 28, 2010	65.17	64.78	63.20	63.79	1,887,050	-0.99(-1.53%)
May 27, 2010	64.01	64.86	63.40	64.78	1,884,293	+1.47(+2.32%)
May 26, 2010	64.40	65.35	63.31	63.31	2,911,824	-0.14(-0.22%)
May 25, 2010	62.26	63.62	62.25	63.45	2,402,100	-1.82(-2.79%)
May 21, 2010	64.23	66.19	63.26	65.27	2,371,273	-0.62(-0.94%)
May 20, 2010	66.99	67.00	65.50	65.89	2,037,237	-1.81(-2.67%)
May 19, 2010	67.78	68.68	67.22	67.70	1,560,629	-0.08(-0.12%)
May 18, 2010	68.59	69.25	67.45	67.78	1,536,038	-0.55(-0.80%)
May 17, 2010	67.69	68.89	67.38	68.33	1,764,407	-0.14(-0.20%)
May 14, 2010	67.76	68.83	66.78	68.47	1,921,365	+0.71(+1.05%)
May 13, 2010	69.50	70.06	67.33	67.76	1,951,383	-1.92(-2.76%)
May 12, 2010	69.44	70.50	68.89	69.68	1,529,890	+0.37(+0.53%)
May 11, 2010	68.59	70.25	69.29	69.31	1,868,604	+0.87(+1.27%)
May 10, 2010	69.20	68.80	68.12	68.44	1,762,912	+0.61(+0.90%)
May 07, 2010	69.03	70.15	66.96	67.83	2,888,329	-2.69(-3.81%)
May 06, 2010	70.50	71.45	67.50	70.52	2,278,002	-0.10(-0.14%)
May 05, 2010	70.35	71.80	70.52	70.62	1,506,274	-0.25(-0.35%)
May 04, 2010	72.30	72.30	70.46	70.87	1,708,348	-1.32(-1.83%)
May 03, 2010	72.02	73.04	71.68	72.19	1,155,326	-0.21(-0.29%)
Apr 30, 2010	73.00	73.98	72.18	72.40	1,714,843	+0.06(+0.08%)
Apr 29, 2010	71.30	72.62	70.75	72.34	1,607,073	+0.17(+0.24%)
Apr 28, 2010	72.88	72.88	71.61	72.17	1,718,159	-0.42(-0.58%)
Apr 27, 2010	72.87	74.70	72.39	72.59	2,885,477	-0.28(-0.38%)
Apr 26, 2010	70.41	72.90	68.49	72.87	3,383,358	+2.29(+3.24%)
Apr 23, 2010	71.71	71.99	70.04	70.58	1,828,746	-0.89(-1.25%)
Apr 22, 2010	70.67	71.52	69.95	71.47	1,860,887	-0.09(-0.13%)
Apr 21, 2010	72.15	73.05	71.12	71.56	1,395,580	-0.54(-0.75%)
Apr 20, 2010	71.50	72.39	71.00	72.10	1,269,185	-0.16(-0.22%)
Apr 19, 2010	72.45	73.12	71.41	72.26	1,392,790	-0.60(-0.82%)
Apr 16, 2010	73.70	73.98	72.82	72.86	1,390,842	-1.01(-1.37%)
Apr 15, 2010	73.60	74.73	73.60	73.87	1,267,498	+0.07(+0.09%)
Apr 14, 2010	72.99	73.97	71.64	73.80	1,776,106	+1.26(+1.74%)
Apr 13, 2010	70.85	72.96	70.68	72.54	1,653,491	+1.79(+2.53%)
Apr 12, 2010	70.48	71.36	69.69	70.75	1,358,124	+0.50(+0.71%)
Apr 09, 2010	70.12	70.64	70.05	70.25	861,484	+0.45(+0.64%)
Apr 08, 2010	70.11	70.48	69.65	69.80	917,789	-0.25(-0.36%)
Apr 07, 2010	70.55	70.99	69.81	70.05	1,636,373	-0.19(-0.27%)
Apr 06, 2010	68.00	70.72	67.75	70.24	2,769,179	+2.38(+3.51%)
Apr 05, 2010	68.60	69.18	67.30	67.86	2,212,907	-1.19(-1.72%)

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.