Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	46.41	46.96	45.70	45.80	72,362	-0.55(-1.18%)
Jun 29, 2010	47.23	47.23	46.07	46.35	97,825	-2.26(-4.65%)
Jun 25, 2010	48.61	48.82	47.75	48.61	44,555	+0.70(+1.46%)
Jun 24, 2010	48.89	49.13	47.90	47.90	41,856	-1.27(-2.59%)
Jun 23, 2010	49.06	49.46	48.38	49.18	83,576	+0.02(+0.05%)
Jun 22, 2010	50.35	50.60	49.12	49.15	53,463	-1.20(-2.38%)
Jun 21, 2010	50.92	51.47	49.98	50.35	82,108	+0.12(+0.25%)
Jun 18, 2010	50.23	50.46	49.97	50.23	40,822	+0.24(+0.49%)
Jun 17, 2010	50.31	50.33	49.38	49.99	63,525	-0.19(-0.38%)
Jun 16, 2010	49.96	50.48	49.78	50.18	59,187	-0.13(-0.26%)
Jun 15, 2010	49.49	50.33	49.30	50.31	46,674	+1.33(+2.71%)
Jun 14, 2010	49.92	50.10	48.92	48.98	93,192	-0.41(-0.83%)
Jun 11, 2010	47.96	49.39	47.96	49.39	146,085	+0.73(+1.50%)
Jun 10, 2010	47.87	48.68	47.87	48.66	194,036	+1.73(+3.69%)
Jun 09, 2010	47.36	48.15	46.77	46.93	109,075	-0.07(-0.15%)
Jun 08, 2010	46.18	47.06	46.00	47.00	156,143	+0.85(+1.85%)
Jun 07, 2010	47.28	47.30	46.13	46.14	228,096	-0.85(-1.82%)
Jun 04, 2010	47.00	48.40	46.91	47.00	127,889	-2.08(-4.24%)
Jun 03, 2010	49.51	49.71	48.46	49.08	97,784	-0.31(-0.62%)
Jun 02, 2010	48.52	49.38	48.29	49.38	48,686	+1.34(+2.79%)
Jun 01, 2010	49.18	49.80	47.95	48.04	358,228	-1.63(-3.29%)
May 28, 2010	49.67	50.63	49.30	49.67	147,974	-0.78(-1.54%)
May 27, 2010	49.36	50.45	48.97	50.45	99,863	+2.02(+4.17%)
May 26, 2010	49.12	49.62	48.27	48.43	333,995	-0.16(-0.33%)
May 25, 2010	46.61	48.63	46.38	48.59	259,617	+0.52(+1.08%)
May 24, 2010	48.45	48.99	48.01	48.07	350,083	-0.70(-1.44%)
May 21, 2010	46.93	48.94	46.68	48.77	473,921	+1.15(+2.41%)
May 20, 2010	47.78	48.83	47.60	47.63	555,981	-2.35(-4.69%)
May 19, 2010	49.93	50.28	48.88	49.97	543,072	-0.33(-0.65%)
May 18, 2010	51.50	52.17	50.18	50.30	697,026	-0.72(-1.41%)
May 17, 2010	51.32	51.64	49.80	51.02	382,150	-0.13(-0.25%)
May 14, 2010	51.15	52.06	50.66	51.15	228,053	-1.40(-2.66%)
May 13, 2010	53.05	53.50	52.36	52.54	120,365	-0.53(-0.99%)
May 12, 2010	52.13	53.20	52.12	53.07	209,481	+1.17(+2.25%)
May 11, 2010	52.44	52.62	51.90	51.90	183,893	-0.52(-1.00%)
May 10, 2010	51.96	52.44	51.79	52.42	271,973	+2.47(+4.95%)
May 07, 2010	50.65	51.40	49.19	49.95	282,328	-0.77(-1.52%)
May 06, 2010	51.95	52.85	45.77	50.72	382,998	-1.55(-2.96%)
May 05, 2010	52.27	53.11	51.74	52.27	196,425	-0.55(-1.04%)
May 04, 2010	54.09	54.09	52.49	52.82	263,685	-1.98(-3.62%)
May 03, 2010	54.91	54.96	54.24	54.80	197,682	+0.25(+0.46%)
Apr 30, 2010	55.78	56.00	54.55	54.55	155,995	-1.06(-1.91%)
Apr 29, 2010	55.37	55.81	55.31	55.61	105,751	+0.59(+1.08%)
Apr 28, 2010	54.93	55.27	54.50	55.01	245,148	+0.46(+0.84%)
Apr 27, 2010	56.10	56.13	54.43	54.56	326,352	-1.78(-3.17%)
Apr 26, 2010	56.62	56.94	56.26	56.34	144,445	-0.04(-0.07%)
Apr 23, 2010	55.68	56.38	55.59	56.38	127,033	+0.78(+1.40%)
Apr 22, 2010	54.71	55.64	54.22	55.60	138,761	+0.45(+0.82%)
Apr 21, 2010	55.20	55.30	54.65	55.15	58,982	+0.02(+0.04%)
Apr 20, 2010	55.30	55.47	54.88	55.13	118,254	+0.26(+0.47%)
Apr 19, 2010	54.62	54.97	53.95	54.87	131,642	-0.07(-0.12%)
Apr 16, 2010	55.71	55.87	54.56	54.94	146,839	-0.91(-1.63%)
Apr 15, 2010	55.85	56.08	55.68	55.84	57,627	-0.05(-0.08%)
Apr 14, 2010	55.64	55.91	55.53	55.89	59,119	+0.49(+0.88%)
Apr 13, 2010	55.36	55.45	54.98	55.40	45,510	-0.09(-0.16%)
Apr 12, 2010	55.84	55.90	55.38	55.49	61,282	-0.31(-0.56%)
Apr 09, 2010	55.77	55.82	55.45	55.81	66,844	+0.25(+0.44%)
Apr 08, 2010	55.20	55.62	54.85	55.56	136,617	+0.12(+0.22%)
Apr 07, 2010	55.64	55.97	55.17	55.44	119,751	-0.37(-0.66%)
Apr 06, 2010	55.42	55.95	55.40	55.81	188,107	+0.21(+0.38%)
Apr 05, 2010	55.18	55.68	54.94	55.59	98,703	+0.75(+1.36%)

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.