Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	46.84	47.56	46.42	46.57	876	-0.42(-0.90%)
Jun 29, 2010	46.99	48.90	46.67	46.99	228	-2.31(-4.68%)
Jun 25, 2010	49.30	49.78	48.78	49.30	2,946,197	-0.36(-0.72%)
Jun 24, 2010	50.36	50.56	49.56	49.66	1,147,971	-0.79(-1.56%)
Jun 23, 2010	50.25	50.89	49.52	50.45	974,205	+0.12(+0.24%)
Jun 22, 2010	51.10	51.72	50.24	50.32	1,044,288	-0.82(-1.59%)
Jun 21, 2010	52.01	52.24	50.81	51.14	750,840	-0.20(-0.39%)
Jun 18, 2010	51.34	51.55	51.10	51.34	1,098,932	+0.26(+0.51%)
Jun 17, 2010	51.74	51.84	50.68	51.08	1,632,692	-0.58(-1.12%)
Jun 16, 2010	51.66	51.89	51.10	51.66	773,533	+0.06(+0.12%)
Jun 15, 2010	50.33	51.61	50.24	51.60	1,067,011	+1.68(+3.37%)
Jun 14, 2010	50.60	50.86	49.76	49.91	1,178,615	-0.25(-0.51%)
Jun 11, 2010	49.06	50.18	49.01	50.17	1,108,817	+0.58(+1.17%)
Jun 10, 2010	48.66	49.65	48.62	49.59	1,075,423	+1.54(+3.21%)
Jun 09, 2010	48.49	49.54	47.80	48.05	1,473,109	-0.19(-0.40%)
Jun 08, 2010	47.75	48.33	47.27	48.24	1,486,860	+0.46(+0.97%)
Jun 07, 2010	49.23	49.23	47.68	47.77	1,468,020	-1.35(-2.75%)
Jun 04, 2010	49.12	50.46	48.90	49.12	1,435,621	-2.34(-4.55%)
Jun 03, 2010	51.60	51.83	51.10	51.46	882,184	+0.07(+0.14%)
Jun 02, 2010	50.51	51.39	49.97	51.39	456	+1.30(+2.59%)
Jun 01, 2010	50.47	51.53	50.04	50.10	1,135,695	-1.04(-2.04%)
May 28, 2010	51.14	52.27	50.72	51.14	1,204,551	-0.90(-1.73%)
May 27, 2010	50.92	52.05	50.75	52.04	1,102,919	+1.55(+3.07%)
May 26, 2010	50.74	51.58	50.30	50.49	1,324,984	+0.02(+0.03%)
May 25, 2010	49.50	50.49	49.09	50.47	1,729,039	-0.34(-0.67%)
May 24, 2010	51.38	51.88	50.77	50.82	1,488,047	-0.85(-1.65%)
May 21, 2010	48.32	51.70	48.31	51.67	2,927,747	+2.38(+4.82%)
May 20, 2010	49.54	50.59	49.19	49.29	2,367,065	-2.77(-5.32%)
May 19, 2010	52.93	53.18	51.53	52.06	1,825,166	-1.18(-2.22%)
May 18, 2010	54.51	55.13	53.24	53.24	114	-0.84(-1.56%)
May 17, 2010	54.13	54.51	53.08	54.09	1,424,128	+0.09(+0.16%)
May 14, 2010	54.00	55.46	53.77	54.00	1,534,148	-1.79(-3.21%)
May 13, 2010	56.65	56.77	55.68	55.79	1,477,586	-1.04(-1.84%)
May 12, 2010	55.66	56.84	55.62	56.83	1,325,144	+1.14(+2.04%)
May 11, 2010	56.16	56.64	55.59	55.69	2,382,814	+0.17(+0.30%)
May 10, 2010	54.85	55.53	54.75	55.53	1,409,846	+3.00(+5.70%)
May 07, 2010	53.83	54.32	51.92	52.53	1,718,742	-1.33(-2.46%)
May 06, 2010	53.86	56.26	50.09	53.86	229	-2.12(-3.79%)
May 05, 2010	55.97	56.23	55.57	55.98	1,489,714	-0.48(-0.85%)
May 04, 2010	57.32	57.47	56.06	56.46	1,532,743	-1.70(-2.93%)
May 03, 2010	56.97	58.25	56.96	58.17	857,933	+1.40(+2.46%)
Apr 30, 2010	58.03	58.11	56.72	56.77	1,013,565	-1.11(-1.92%)
Apr 29, 2010	57.23	57.93	57.11	57.88	1,276,406	+1.16(+2.05%)
Apr 28, 2010	57.01	57.18	56.07	56.72	1,814,532	+0.09(+0.15%)
Apr 27, 2010	57.74	58.13	56.54	56.63	1,475,975	-1.36(-2.35%)
Apr 26, 2010	57.63	58.51	57.63	57.99	1,466,501	+0.44(+0.76%)
Apr 23, 2010	58.32	58.76	56.03	57.55	3,606,975	-1.69(-2.86%)
Apr 22, 2010	57.23	59.42	57.20	59.25	2,272,810	+1.62(+2.80%)
Apr 21, 2010	56.39	57.63	56.34	57.63	7,810	+1.20(+2.12%)
Apr 20, 2010	56.01	56.50	55.98	56.44	597,710	+0.60(+1.08%)
Apr 19, 2010	55.63	56.09	55.57	55.83	1,381,559	-0.24(-0.42%)
Apr 16, 2010	56.28	56.46	55.82	56.07	1,857,630	-0.40(-0.71%)
Apr 15, 2010	55.73	56.49	55.64	56.47	820,391	+0.34(+0.61%)
Apr 14, 2010	55.75	56.13	55.41	56.13	749,470	+0.41(+0.74%)
Apr 13, 2010	55.94	56.28	55.23	55.72	1,163,481	-0.35(-0.62%)
Apr 12, 2010	55.99	56.74	55.88	56.07	1,336,071	+0.60(+1.09%)
Apr 09, 2010	55.26	55.52	54.93	55.47	603,591	+0.45(+0.83%)
Apr 08, 2010	54.55	55.07	54.34	55.01	647,640	+0.45(+0.82%)
Apr 07, 2010	54.83	55.07	54.44	54.57	1,063,446	-0.49(-0.89%)
Apr 06, 2010	54.61	55.26	54.59	55.06	1,128,745	+0.24(+0.45%)
Apr 05, 2010	54.97	55.19	54.65	54.81	599,901	-0.10(-0.18%)

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.