Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	45.04	45.47	44.61	44.66	639	-0.37(-0.82%)
Jun 29, 2010	45.97	45.97	44.88	45.03	127	-1.77(-3.79%)
Jun 25, 2010	46.80	47.01	46.30	46.80	5,066,504	+0.22(+0.47%)
Jun 24, 2010	47.16	47.22	46.47	46.58	2,297,630	-0.78(-1.65%)
Jun 23, 2010	47.56	47.73	47.03	47.37	2,901,392	-0.15(-0.31%)
Jun 22, 2010	48.33	48.55	47.46	47.51	2,439,148	-0.80(-1.65%)
Jun 21, 2010	49.10	49.14	48.08	48.31	1,338,429	-0.19(-0.39%)
Jun 18, 2010	48.50	48.68	48.36	48.50	1,397,274	+0.03(+0.06%)
Jun 17, 2010	48.55	48.59	48.01	48.47	127	+0.05(+0.10%)
Jun 16, 2010	48.19	48.64	48.09	48.42	1,424,378	-0.02(-0.05%)
Jun 15, 2010	47.62	48.50	47.62	48.44	383	+1.06(+2.24%)
Jun 14, 2010	47.79	48.08	47.33	47.38	1,830,810	-0.02(-0.03%)
Jun 11, 2010	46.75	47.44	46.72	47.40	1,655,375	+0.21(+0.45%)
Jun 10, 2010	46.58	47.21	46.54	47.19	255	+1.38(+3.00%)
Jun 09, 2010	46.31	46.78	45.64	45.81	1,812,151	-0.20(-0.42%)
Jun 08, 2010	45.62	46.09	45.18	46.01	2,520,694	+0.43(+0.94%)
Jun 07, 2010	46.37	46.53	45.54	45.58	1,883,524	-0.67(-1.45%)
Jun 04, 2010	46.25	47.32	46.05	46.25	3,068,892	-1.65(-3.44%)
Jun 03, 2010	47.87	48.03	47.41	47.90	2,012,749	+0.23(+0.48%)
Jun 02, 2010	46.72	47.69	46.53	47.67	1,974,141	+1.16(+2.50%)
Jun 01, 2010	46.89	47.55	46.44	46.51	7,978	-0.83(-1.75%)
May 28, 2010	47.33	47.88	47.10	47.33	3,893,328	-0.56(-1.18%)
May 27, 2010	47.20	47.91	47.04	47.90	2,720,217	+1.57(+3.39%)
May 26, 2010	46.87	47.31	46.19	46.33	973	-0.21(-0.45%)
May 25, 2010	45.42	46.57	45.07	46.54	8,728	+0.04(+0.08%)
May 24, 2010	46.87	47.26	46.47	46.50	2,628,918	-0.57(-1.21%)
May 21, 2010	45.72	47.23	45.61	47.07	4,104,679	+0.61(+1.31%)
May 20, 2010	46.62	47.41	46.39	46.46	1,478	-1.80(-3.73%)
May 19, 2010	48.30	48.73	47.65	48.26	3,828,074	-0.30(-0.63%)
May 18, 2010	49.67	49.81	48.41	48.56	127	-0.68(-1.38%)
May 17, 2010	49.34	49.50	48.30	49.24	2,173,791	+0.03(+0.06%)
May 14, 2010	49.21	49.84	48.78	49.21	2,744,018	-0.93(-1.85%)
May 13, 2010	50.66	50.88	50.10	50.14	2,012,662	-0.63(-1.25%)
May 12, 2010	50.21	50.82	50.16	50.77	1,892,647	+0.78(+1.56%)
May 11, 2010	50.42	50.66	49.92	49.99	383	-0.15(-0.30%)
May 10, 2010	49.79	50.16	49.59	50.14	3,939,225	+2.19(+4.56%)
May 07, 2010	48.61	49.12	47.30	47.95	6,620,680	+0.02(+0.05%)
May 06, 2010	48.85	60.79	0.8207	47.93	1,279	-2.25(-4.49%)
May 05, 2010	50.49	50.91	50.18	50.18	5,254,128	-0.66(-1.29%)
May 04, 2010	51.47	51.47	50.55	50.84	2,222	-1.24(-2.39%)
May 03, 2010	51.63	52.19	51.56	52.08	2,080,861	+0.65(+1.26%)
Apr 30, 2010	52.31	52.35	51.38	51.43	4,010,692	-0.85(-1.63%)
Apr 29, 2010	51.96	52.38	51.92	52.28	2,353,557	+0.69(+1.33%)
Apr 28, 2010	51.53	51.73	51.16	51.59	4,497,195	+0.34(+0.67%)
Apr 27, 2010	52.22	52.47	51.17	51.25	5,514,521	-1.25(-2.38%)
Apr 26, 2010	52.72	52.84	52.45	52.50	2,137,334	-0.18(-0.34%)
Apr 23, 2010	52.31	52.72	52.19	52.68	2,682,034	+0.34(+0.66%)
Apr 22, 2010	51.77	52.39	51.48	52.34	1,877,241	+0.22(+0.42%)
Apr 21, 2010	52.24	52.37	51.87	52.12	1,467,984	-0.09(-0.16%)
Apr 20, 2010	52.06	52.24	51.89	52.20	127	+0.47(+0.91%)
Apr 19, 2010	51.44	51.77	51.16	51.73	2,041,881	+0.15(+0.29%)
Apr 16, 2010	52.21	52.31	51.33	51.59	3,221,112	-0.83(-1.58%)
Apr 15, 2010	52.27	52.52	52.26	52.41	1,581,782	+0.05(+0.09%)
Apr 14, 2010	51.95	52.37	51.88	52.37	1,318,826	+0.62(+1.19%)
Apr 13, 2010	51.66	51.84	51.41	51.75	1,113,678	+0.04(+0.08%)
Apr 12, 2010	51.70	51.84	51.63	51.71	1,132,993	+0.09(+0.18%)
Apr 09, 2010	51.41	51.65	51.30	51.62	973,869	+0.31(+0.61%)
Apr 08, 2010	50.93	51.37	50.79	51.30	939,375	+0.16(+0.32%)
Apr 07, 2010	51.33	51.43	50.89	51.14	2,334,070	-0.27(-0.52%)
Apr 06, 2010	51.15	51.52	51.09	51.41	1,095,735	+0.10(+0.20%)
Apr 05, 2010	51.04	51.31	50.91	51.30	1,182,846	+0.48(+0.95%)

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.