Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	44.02	45.46	43.82	44.02	2,466	-0.81(-1.81%)
Jun 29, 2010	44.52	45.35	44.14	44.83	835,754	-1.19(-2.59%)
Jun 25, 2010	46.02	46.11	44.90	46.02	1,143,336	+1.23(+2.75%)
Jun 24, 2010	44.79	46.16	44.44	44.79	152	-1.33(-2.88%)
Jun 23, 2010	46.86	46.90	45.32	46.12	944,957	-1.09(-2.31%)
Jun 22, 2010	47.21	49.13	47.02	47.21	745	-1.74(-3.55%)
Jun 21, 2010	49.88	50.06	48.46	48.95	450,521	-0.03(-0.06%)
Jun 18, 2010	48.98	49.47	48.73	48.98	638,267	-0.11(-0.22%)
Jun 17, 2010	49.09	49.97	48.80	49.09	145	-0.59(-1.19%)
Jun 16, 2010	49.21	50.94	48.83	49.68	778,813	-0.20(-0.40%)
Jun 15, 2010	49.88	50.15	47.97	49.88	1,295	+2.11(+4.42%)
Jun 14, 2010	47.61	48.97	47.00	47.77	963,842	+0.75(+1.60%)
Jun 11, 2010	45.97	47.30	45.81	47.02	584,513	+0.31(+0.66%)
Jun 10, 2010	46.71	46.73	43.98	46.71	1,204	+3.07(+7.03%)
Jun 09, 2010	44.16	46.69	43.22	43.64	973,415	-0.27(-0.61%)
Jun 08, 2010	43.65	44.49	42.42	43.91	620,704	+0.31(+0.71%)
Jun 07, 2010	43.96	45.37	43.40	43.60	1,342,168	-0.01(-0.02%)
Jun 04, 2010	43.61	45.89	42.75	43.61	1,109,469	-0.39(-0.89%)
Jun 03, 2010	44.00	44.20	42.67	44.00	144	+0.11(+0.25%)
Jun 02, 2010	43.89	44.02	40.38	43.89	1,700,248	+2.94(+7.18%)
Jun 01, 2010	40.95	46.97	40.86	40.95	1,051	-7.76(-15.93%)
May 28, 2010	48.71	53.51	48.68	48.71	1,984,510	-4.84(-9.04%)
May 27, 2010	55.23	56.28	53.02	53.55	1,332,397	-0.34(-0.63%)
May 26, 2010	53.89	55.07	53.24	53.89	1,054	+1.28(+2.43%)
May 25, 2010	49.07	52.81	48.71	52.61	802,966	+1.56(+3.06%)
May 24, 2010	53.17	53.54	51.01	51.05	529,771	-2.36(-4.42%)
May 21, 2010	50.21	54.47	49.93	53.41	745,153	+2.03(+3.95%)
May 20, 2010	50.94	53.16	50.83	51.38	1,016,189	-3.22(-5.90%)
May 19, 2010	55.70	56.07	53.58	54.60	871,111	-1.56(-2.78%)
May 18, 2010	58.15	58.69	55.87	56.16	521,619	-1.26(-2.19%)
May 17, 2010	58.76	59.28	56.59	57.42	668,735	-1.10(-1.88%)
May 14, 2010	58.52	60.05	57.18	58.52	473,729	-2.08(-3.43%)
May 13, 2010	61.88	62.80	60.16	60.60	454,007	-1.36(-2.19%)
May 12, 2010	57.59	62.19	57.59	61.96	797,125	+4.83(+8.45%)
May 11, 2010	57.95	58.55	56.98	57.13	866,987	-0.80(-1.38%)
May 10, 2010	57.26	58.05	57.00	57.93	941,888	+2.93(+5.33%)
May 07, 2010	55.33	57.99	54.12	55.00	2,159,630	-0.09(-0.16%)
May 06, 2010	54.94	57.25	50.71	55.09	600	-2.14(-3.74%)
May 05, 2010	58.01	58.58	56.71	57.23	671,122	-1.30(-2.22%)
May 04, 2010	59.85	60.30	58.30	58.53	619,215	-2.33(-3.83%)
May 03, 2010	58.25	61.21	56.39	60.86	1,156,731	+2.93(+5.06%)
Apr 30, 2010	63.76	63.76	57.84	57.93	2,216,018	-7.69(-11.72%)
Apr 29, 2010	63.79	65.98	62.71	65.62	596,381	+2.03(+3.19%)
Apr 28, 2010	65.14	65.18	62.97	63.59	537,846	-0.91(-1.41%)
Apr 27, 2010	69.15	69.15	64.44	64.50	593,784	-5.18(-7.43%)
Apr 26, 2010	70.11	70.78	69.47	69.68	112,415	-0.29(-0.41%)
Apr 23, 2010	68.38	69.99	68.23	69.97	319,025	+1.84(+2.70%)
Apr 22, 2010	65.38	68.50	65.35	68.13	281,469	+1.78(+2.68%)
Apr 21, 2010	66.05	66.42	65.24	66.35	201,743	+0.27(+0.41%)
Apr 20, 2010	65.75	66.37	65.64	66.08	435,634	+0.84(+1.29%)
Apr 19, 2010	64.40	65.34	64.25	65.24	237,863	+0.35(+0.54%)
Apr 16, 2010	65.16	65.65	64.15	64.89	306,388	-0.56(-0.86%)
Apr 15, 2010	65.10	65.59	64.84	65.45	181,829	+0.08(+0.12%)
Apr 14, 2010	64.78	65.39	63.74	65.37	242,560	+1.07(+1.66%)
Apr 13, 2010	64.20	64.37	63.22	64.30	228,882	-0.26(-0.40%)
Apr 12, 2010	65.18	65.56	64.49	64.56	266,190	-0.27(-0.42%)
Apr 09, 2010	64.88	64.88	63.80	64.83	124,508	+0.25(+0.39%)
Apr 08, 2010	65.06	65.06	63.37	64.58	235,105	-0.59(-0.91%)
Apr 07, 2010	65.33	65.98	64.40	65.17	169,660	-0.26(-0.40%)
Apr 06, 2010	64.85	65.72	64.58	65.43	148,083	+0.49(+0.75%)
Apr 05, 2010	64.40	65.29	64.10	64.94	182,904	+0.98(+1.53%)

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.