Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	50.28	50.76	49.39	49.67	2,254,637	-0.34(-0.68%)
Jun 29, 2011	49.73	50.39	49.43	50.01	2,601,980	+0.30(+0.60%)
Jun 28, 2011	48.60	49.81	48.60	49.72	2,002,681	+1.29(+2.67%)
Jun 27, 2011	47.91	48.74	47.39	48.42	2,464,263	+0.46(+0.96%)
Jun 24, 2011	49.75	50.01	47.82	47.96	2,856,774	-1.69(-3.41%)
Jun 23, 2011	48.29	49.71	48.25	49.66	3,908,167	+0.76(+1.56%)
Jun 22, 2011	50.02	50.32	48.80	48.89	3,105,690	-1.53(-3.03%)
Jun 21, 2011	49.84	51.02	49.67	50.42	3,617,781	+1.14(+2.32%)
Jun 20, 2011	49.03	49.38	49.02	49.28	2,598,779	+0.68(+1.39%)
Jun 17, 2011	47.82	49.10	47.82	48.60	4,272,915	+1.19(+2.50%)
Jun 16, 2011	48.54	48.72	46.36	47.42	4,886,850	-1.11(-2.29%)
Jun 15, 2011	49.37	49.87	48.33	48.53	2,754,507	-1.45(-2.90%)
Jun 14, 2011	49.23	50.24	49.14	49.98	3,536,934	+1.28(+2.62%)
Jun 13, 2011	48.55	49.21	47.81	48.70	3,123,227	+0.39(+0.80%)
Jun 10, 2011	49.28	49.51	48.17	48.31	2,987,399	-1.15(-2.33%)
Jun 09, 2011	49.44	49.99	48.88	49.46	3,901,339	+0.27(+0.54%)
Jun 08, 2011	50.95	51.33	48.77	49.20	13,983,489	-2.69(-5.18%)
Jun 07, 2011	52.62	53.06	51.81	51.88	3,297,739	-0.41(-0.78%)
Jun 06, 2011	53.71	53.84	52.26	52.29	3,755,479	-1.48(-2.75%)
Jun 03, 2011	54.12	55.46	53.71	53.77	2,727,484	-1.60(-2.89%)
May 24, 2011	55.42	55.72	54.89	55.37	1,998,928	+0.09(+0.16%)
May 23, 2011	54.21	55.55	54.16	55.28	2,493,103	+0.32(+0.58%)
May 20, 2011	55.05	55.41	53.75	54.96	5,277,424	-1.00(-1.79%)
May 19, 2011	55.84	56.41	55.13	55.96	2,656,050	-0.09(-0.16%)
May 18, 2011	55.95	56.84	55.02	56.05	8,171,735	+1.87(+3.44%)
May 17, 2011	53.77	54.31	52.91	54.18	4,638,938	+0.35(+0.65%)
May 16, 2011	54.90	55.29	53.67	53.84	3,183,137	-1.16(-2.10%)
May 13, 2011	55.93	56.30	54.85	54.99	2,804,623	-0.70(-1.25%)
May 12, 2011	55.93	56.32	55.41	55.69	2,595,144	-0.49(-0.87%)
May 11, 2011	56.19	56.60	55.54	56.18	2,899,974	+0.24(+0.44%)
May 10, 2011	54.92	56.23	54.90	55.93	2,567,161	+1.15(+2.10%)
May 09, 2011	54.17	55.17	53.77	54.78	2,242,561	+0.33(+0.60%)
May 06, 2011	54.95	55.75	54.41	54.46	3,179,016	+0.19(+0.35%)
May 05, 2011	52.18	55.41	52.18	54.27	5,876,251	+1.92(+3.66%)
May 04, 2011	52.37	53.61	51.80	52.35	2,941,521	+0.04(+0.09%)
May 03, 2011	52.54	53.62	51.93	52.30	2,483,425	-0.32(-0.61%)
May 02, 2011	52.72	52.73	52.40	52.62	2,762,329	+0.19(+0.37%)
Apr 29, 2011	52.95	53.17	52.28	52.43	2,159,426	-0.53(-1.01%)
Apr 28, 2011	52.92	53.77	52.64	52.96	2,348,250	-0.18(-0.33%)
Apr 27, 2011	52.24	53.24	52.20	53.14	2,247,094	+0.96(+1.83%)
Apr 26, 2011	51.41	52.67	51.35	52.18	2,057,591	+0.88(+1.72%)
Apr 25, 2011	51.44	51.44	50.93	51.30	1,460,938	-0.24(-0.47%)
Apr 21, 2011	51.93	51.93	51.10	51.55	1,683,719	-0.04(-0.09%)
Apr 20, 2011	51.30	52.20	50.87	51.59	2,628,449	+1.14(+2.26%)
Apr 19, 2011	50.86	51.45	50.12	50.45	3,067,675	-0.09(-0.18%)
Apr 18, 2011	51.08	51.37	50.12	50.54	3,028,152	-1.30(-2.51%)
Apr 15, 2011	50.57	52.10	50.47	51.84	3,598,991	+1.47(+2.91%)
Apr 14, 2011	50.63	50.87	50.07	50.38	2,198,581	-0.41(-0.82%)
Apr 13, 2011	50.41	50.98	49.89	50.79	2,507,468	+0.49(+0.97%)
Apr 12, 2011	50.95	51.42	49.73	50.30	4,219,506	-1.13(-2.19%)
Apr 11, 2011	50.07	51.63	50.07	51.43	4,540,596	+1.47(+2.95%)
Apr 08, 2011	50.81	51.27	49.89	49.96	4,730,252	-0.80(-1.58%)
Apr 07, 2011	50.18	51.52	49.95	50.76	5,788,379	+0.70(+1.41%)
Apr 06, 2011	49.41	50.50	48.63	50.05	10,185,930	+1.50(+3.08%)
Apr 05, 2011	43.68	49.13	43.62	48.56	17,376,784	+4.74(+10.82%)
Apr 04, 2011	44.08	44.17	43.05	43.82	2,431,746	-0.10(-0.22%)

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.