Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	51.19	51.67	50.47	50.58	486,774	-0.82(-1.59%)
Jun 29, 2010	51.39	52.81	51.11	51.39	695	-1.80(-3.39%)
Jun 25, 2010	53.20	53.28	51.53	53.20	804,300	+1.48(+2.86%)
Jun 24, 2010	52.31	52.67	51.55	51.72	144	-0.94(-1.78%)
Jun 23, 2010	52.95	52.99	51.99	52.65	434,719	-0.17(-0.33%)
Jun 22, 2010	54.21	54.56	52.78	52.83	362	-1.43(-2.64%)
Jun 21, 2010	54.39	54.96	54.01	54.26	556,845	+0.39(+0.73%)
Jun 18, 2010	53.87	54.49	53.78	53.87	422,500	-0.14(-0.27%)
Jun 17, 2010	54.04	54.44	53.74	54.01	384,857	-0.03(-0.06%)
Jun 16, 2010	53.80	54.50	53.77	54.04	460,656	+0.23(+0.43%)
Jun 15, 2010	51.81	53.94	51.81	53.81	1,196	+1.65(+3.17%)
Jun 14, 2010	51.86	52.41	51.73	52.16	674,960	+0.50(+0.96%)
Jun 11, 2010	50.47	51.67	50.46	51.66	316,646	+0.72(+1.41%)
Jun 10, 2010	50.64	50.96	50.37	50.94	560	+1.07(+2.15%)
Jun 09, 2010	50.16	50.56	49.66	49.87	436,148	+0.21(+0.43%)
Jun 08, 2010	50.06	50.19	48.99	49.66	237	-0.27(-0.54%)
Jun 07, 2010	51.69	51.71	49.90	49.93	462,534	-1.76(-3.40%)
Jun 04, 2010	51.69	52.76	51.42	51.69	818,833	-0.66(-1.27%)
Jun 03, 2010	51.54	52.37	51.34	52.35	566,608	+0.71(+1.37%)
Jun 02, 2010	51.16	51.64	50.50	51.64	1,838	+0.75(+1.47%)
Jun 01, 2010	51.24	52.28	50.83	50.90	534,316	-0.48(-0.94%)
May 28, 2010	51.38	52.08	51.21	51.38	645,486	-0.91(-1.75%)
May 27, 2010	51.14	52.29	51.14	52.29	618,410	+1.86(+3.68%)
May 26, 2010	50.83	51.94	50.17	50.43	945,013	-0.25(-0.49%)
May 25, 2010	50.99	50.99	49.76	50.68	854	-0.74(-1.44%)
May 24, 2010	51.51	52.57	51.26	51.43	592,395	-0.37(-0.72%)
May 21, 2010	50.13	51.81	50.11	51.80	749,548	+0.74(+1.45%)
May 20, 2010	51.67	52.27	51.06	51.06	641,618	-2.56(-4.78%)
May 19, 2010	53.80	54.40	53.27	53.62	259,781	-0.49(-0.91%)
May 18, 2010	55.81	55.99	54.04	54.12	154	-1.16(-2.10%)
May 17, 2010	55.13	55.80	54.28	55.28	372,416	+0.21(+0.38%)
May 14, 2010	55.07	56.29	54.81	55.07	478,986	-0.97(-1.73%)
May 13, 2010	55.75	56.49	55.52	56.04	457,394	+0.31(+0.57%)
May 12, 2010	54.66	55.80	54.60	55.72	324,364	+1.15(+2.10%)
May 11, 2010	55.04	55.23	54.47	54.58	204	-0.51(-0.93%)
May 10, 2010	54.37	55.09	54.34	55.09	747,997	+2.17(+4.11%)
May 07, 2010	53.99	54.45	52.21	52.91	878,169	-1.20(-2.22%)
May 06, 2010	55.30	55.99	51.66	54.11	646,803	-1.72(-3.09%)
May 05, 2010	55.73	56.08	55.38	55.84	454,797	-0.23(-0.41%)
May 04, 2010	56.81	57.11	55.88	56.07	377,592	-1.45(-2.52%)
May 03, 2010	56.72	57.55	56.72	57.52	261,393	+1.11(+1.97%)
Apr 30, 2010	56.24	57.04	56.14	56.41	441,702	+0.22(+0.39%)
Apr 29, 2010	56.41	56.76	55.82	56.19	468,159	-0.04(-0.07%)
Apr 28, 2010	57.37	57.40	56.00	56.23	652,870	-0.83(-1.46%)
Apr 27, 2010	57.35	58.03	56.89	57.06	312,919	-0.63(-1.09%)
Apr 26, 2010	57.30	58.22	57.30	57.69	291,470	+0.24(+0.42%)
Apr 23, 2010	56.89	57.62	56.89	57.45	212,150	+0.33(+0.58%)
Apr 22, 2010	56.77	57.12	56.20	57.12	444,716	+0.15(+0.26%)
Apr 21, 2010	56.96	57.30	56.44	56.97	1,062	+0.19(+0.33%)
Apr 20, 2010	56.35	56.95	56.31	56.78	194,714	+0.79(+1.42%)
Apr 19, 2010	55.66	56.23	55.46	55.99	571,949	+0.08(+0.13%)
Apr 16, 2010	56.56	56.84	55.81	55.91	523,751	-0.76(-1.35%)
Apr 15, 2010	56.73	57.26	56.65	56.68	328,643	-0.30(-0.53%)
Apr 14, 2010	56.62	56.98	56.59	56.98	180,453	+0.40(+0.72%)
Apr 13, 2010	56.47	56.61	56.23	56.57	171,055	-0.02(-0.04%)
Apr 12, 2010	56.37	56.59	56.02	56.59	165,918	+0.39(+0.69%)
Apr 09, 2010	56.02	56.21	55.59	56.20	358,707	+0.23(+0.42%)
Apr 08, 2010	56.14	56.14	55.43	55.97	239,276	-0.33(-0.59%)
Apr 07, 2010	55.93	56.35	55.68	56.30	513,832	+0.34(+0.62%)
Apr 06, 2010	55.73	56.11	55.58	55.96	288,586	+0.16(+0.28%)
Apr 05, 2010	55.06	55.99	54.97	55.80	229,234	+0.61(+1.10%)

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.