Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	48.26	48.67	48.00	48.06	136,693	-0.38(-0.78%)
Jun 29, 2010	48.78	48.85	48.18	48.44	103,061	-1.03(-2.09%)
Jun 25, 2010	49.47	49.68	49.06	49.47	57,856	+0.30(+0.60%)
Jun 24, 2010	49.44	49.53	49.16	49.17	82,305	-0.45(-0.92%)
Jun 23, 2010	49.72	49.82	49.31	49.63	76,538	-0.16(-0.31%)
Jun 22, 2010	50.28	50.69	49.76	49.78	53,989	-0.48(-0.95%)
Jun 21, 2010	51.13	51.13	50.10	50.26	82,877	-0.23(-0.46%)
Jun 18, 2010	50.49	50.63	50.32	50.49	40,287	-0.07(-0.15%)
Jun 17, 2010	50.56	50.60	50.17	50.56	49,121	+0.03(+0.06%)
Jun 16, 2010	50.22	50.60	50.22	50.53	47,900	+0.12(+0.23%)
Jun 15, 2010	49.91	50.44	49.88	50.41	48,869	+0.81(+1.64%)
Jun 14, 2010	49.96	50.01	49.57	49.60	49,620	+0.08(+0.17%)
Jun 11, 2010	48.79	49.52	48.79	49.52	66,087	+0.52(+1.06%)
Jun 10, 2010	48.60	49.08	48.57	49.00	58,629	+0.96(+2.00%)
Jun 09, 2010	48.66	48.66	47.89	48.04	66,373	-0.18(-0.37%)
Jun 08, 2010	48.08	48.30	47.67	48.22	97,671	+0.02(+0.05%)
Jun 07, 2010	48.55	48.81	48.20	48.20	139,333	-0.08(-0.17%)
Jun 04, 2010	48.28	49.24	48.26	48.28	41,033	-1.64(-3.28%)
Jun 03, 2010	49.73	49.97	49.59	49.92	54,842	+0.33(+0.67%)
Jun 02, 2010	48.64	49.59	48.53	49.59	98,126	+1.14(+2.35%)
Jun 01, 2010	48.71	49.29	48.41	48.45	242,518	-0.55(-1.12%)
May 28, 2010	48.99	49.52	48.90	48.99	153,316	-0.26(-0.53%)
May 27, 2010	48.99	49.26	48.82	49.26	203,330	+0.98(+2.02%)
May 26, 2010	48.71	49.08	48.25	48.28	135,272	-0.21(-0.42%)
May 25, 2010	47.83	48.51	47.41	48.48	88,575	-0.24(-0.49%)
May 24, 2010	48.63	49.24	48.54	48.72	62,507	-0.07(-0.13%)
May 21, 2010	47.97	48.99	47.60	48.79	178,629	+0.08(+0.17%)
May 20, 2010	49.05	49.46	48.71	48.71	215,064	-1.67(-3.31%)
May 19, 2010	50.28	50.75	50.09	50.37	99,542	-0.18(-0.35%)
May 18, 2010	51.25	51.35	50.50	50.55	199,409	-0.42(-0.83%)
May 17, 2010	51.18	51.19	50.34	50.97	194,850	+0.02(+0.05%)
May 14, 2010	50.95	51.59	50.59	50.95	441,432	-0.83(-1.60%)
May 13, 2010	52.03	52.21	51.74	51.78	40,414	-0.44(-0.85%)
May 12, 2010	52.02	52.26	51.71	52.22	57,023	+0.48(+0.92%)
May 11, 2010	51.97	52.21	51.68	51.75	94,252	-0.02(-0.03%)
May 10, 2010	51.53	51.82	51.41	51.76	181,368	+1.41(+2.81%)
May 07, 2010	50.76	51.01	49.74	50.35	836,915	-0.84(-1.65%)
May 06, 2010	52.43	52.58	0.0821	51.19	265,132	-1.40(-2.66%)
May 05, 2010	52.44	52.64	52.22	52.59	129,864	+0.03(+0.06%)
May 04, 2010	52.70	53.04	52.40	52.56	141,137	-0.51(-0.96%)
May 03, 2010	52.90	53.22	52.75	53.07	94,566	+0.29(+0.54%)
Apr 30, 2010	53.49	53.62	52.78	52.78	92,222	-0.57(-1.08%)
Apr 29, 2010	52.92	53.58	52.92	53.36	123,942	+0.83(+1.58%)
Apr 28, 2010	52.31	52.71	52.12	52.53	70,325	+0.33(+0.63%)
Apr 27, 2010	52.57	53.04	52.13	52.20	108,293	-0.54(-1.03%)
Apr 26, 2010	53.39	53.50	52.74	52.74	74,927	-0.66(-1.23%)
Apr 23, 2010	52.78	53.43	52.62	53.40	123,718	+0.56(+1.06%)
Apr 22, 2010	53.19	53.19	52.52	52.84	170,000	-0.67(-1.24%)
Apr 21, 2010	54.35	54.35	53.28	53.50	114,489	-0.91(-1.68%)
Apr 20, 2010	54.49	54.49	54.20	54.42	33,286	+0.16(+0.29%)
Apr 19, 2010	53.80	54.28	53.73	54.26	77,614	+0.38(+0.70%)
Apr 16, 2010	54.09	54.30	53.64	53.88	72,229	-0.36(-0.67%)
Apr 15, 2010	54.16	54.41	54.05	54.24	66,888	-0.06(-0.11%)
Apr 14, 2010	54.46	54.56	54.08	54.30	79,663	-0.14(-0.26%)
Apr 13, 2010	54.36	54.46	54.11	54.44	258,317	+0.04(+0.08%)
Apr 12, 2010	54.49	54.52	54.31	54.40	120,326	-0.07(-0.14%)
Apr 09, 2010	54.28	54.48	54.22	54.47	88,028	+0.21(+0.39%)
Apr 08, 2010	54.24	54.33	54.01	54.26	133,068	-0.12(-0.21%)
Apr 07, 2010	54.49	54.62	54.25	54.37	57,429	-0.23(-0.42%)
Apr 06, 2010	54.50	54.78	54.50	54.60	78,603	-0.10(-0.18%)
Apr 05, 2010	54.95	54.95	54.63	54.70	79,668	-0.07(-0.14%)

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.