Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.89	43.00	41.46	41.65	476	-1.25(-2.91%)
Jun 29, 2010	44.21	44.21	42.73	42.90	2,362,970	-1.88(-4.20%)
Jun 25, 2010	44.78	46.00	44.66	44.78	2,355,551	-1.01(-2.21%)
Jun 24, 2010	46.83	46.97	45.69	45.79	1,422,274	-1.35(-2.86%)
Jun 23, 2010	47.22	47.77	46.65	47.14	1,088,105	+0.01(+0.02%)
Jun 22, 2010	48.05	48.56	47.05	47.13	912,390	-0.72(-1.50%)
Jun 21, 2010	49.04	49.21	47.50	47.85	769,203	-0.64(-1.32%)
Jun 18, 2010	48.49	48.71	48.22	48.49	920,006	+0.20(+0.41%)
Jun 17, 2010	48.15	48.37	47.69	48.29	1,049,395	+0.15(+0.31%)
Jun 16, 2010	48.03	48.33	47.62	48.14	895,044	-0.05(-0.10%)
Jun 15, 2010	46.95	48.26	46.81	48.19	1,235,767	+1.79(+3.86%)
Jun 14, 2010	47.13	47.42	46.33	46.40	760,042	-0.16(-0.34%)
Jun 11, 2010	45.64	46.63	45.60	46.56	827,771	+0.23(+0.50%)
Jun 10, 2010	45.63	46.42	45.33	46.33	975,571	+1.63(+3.65%)
Jun 09, 2010	45.35	46.16	44.49	44.70	1,281,951	-0.19(-0.42%)
Jun 08, 2010	44.72	45.08	43.96	44.89	1,254,841	+0.23(+0.52%)
Jun 07, 2010	45.82	46.18	44.60	44.66	1,311,309	-0.92(-2.02%)
Jun 04, 2010	45.58	47.27	45.38	45.58	1,191,500	-1.85(-3.90%)
Jun 03, 2010	47.39	47.95	47.10	47.43	1,197,053	-0.35(-0.73%)
Jun 02, 2010	45.69	47.79	45.69	47.78	7,065	+2.44(+5.38%)
Jun 01, 2010	46.55	47.05	45.25	45.34	1,481,474	-1.57(-3.35%)
May 28, 2010	46.91	47.80	46.57	46.91	1,070,991	-0.75(-1.57%)
May 27, 2010	45.90	47.66	45.90	47.66	1,828,561	+1.82(+3.97%)
May 26, 2010	46.45	48.01	45.67	45.84	2,504,421	-0.23(-0.50%)
May 25, 2010	44.39	46.34	44.34	46.07	2,630,696	+0.62(+1.36%)
May 24, 2010	46.65	46.66	45.38	45.45	1,758,058	-0.73(-1.58%)
May 21, 2010	44.69	47.65	44.52	46.18	4,181,846	+0.40(+0.87%)
May 20, 2010	45.87	46.92	45.64	45.78	1,446,573	-2.09(-4.37%)
May 19, 2010	48.44	48.68	47.18	47.87	1,181,777	-0.65(-1.34%)
May 18, 2010	49.60	49.79	48.39	48.52	1,135,258	-0.58(-1.18%)
May 17, 2010	48.19	49.21	47.71	49.10	1,187,459	+0.98(+2.04%)
May 14, 2010	48.12	49.21	47.60	48.12	1,263,478	-1.07(-2.18%)
May 13, 2010	49.98	50.49	49.11	49.19	1,219,826	-1.05(-2.09%)
May 12, 2010	49.71	50.50	49.71	50.24	822,004	+0.61(+1.23%)
May 11, 2010	50.00	50.44	49.57	49.63	783,477	-0.09(-0.18%)
May 10, 2010	49.37	49.72	49.24	49.72	1,206,541	+2.92(+6.24%)
May 07, 2010	47.90	48.50	46.47	46.80	1,471,881	-1.38(-2.86%)
May 06, 2010	49.73	50.20	45.90	48.18	1,950,445	-1.41(-2.84%)
May 05, 2010	49.86	50.17	49.56	49.59	1,272,608	-0.38(-0.76%)
May 04, 2010	51.22	51.22	49.49	49.97	100	-2.06(-3.96%)
May 03, 2010	51.50	52.10	51.33	52.03	1,168,259	+0.55(+1.07%)
Apr 30, 2010	54.21	54.21	51.42	51.48	1,485,264	-2.93(-5.39%)
Apr 29, 2010	50.42	54.50	50.29	54.41	3,331,414	+4.62(+9.28%)
Apr 28, 2010	49.18	50.02	48.83	49.79	1,118,955	+0.94(+1.92%)
Apr 27, 2010	50.00	50.37	48.67	48.85	1,362,302	-1.57(-3.11%)
Apr 26, 2010	50.31	50.72	49.91	50.42	888,987	+0.12(+0.24%)
Apr 23, 2010	50.45	50.46	49.71	50.30	609,840	-0.23(-0.46%)
Apr 22, 2010	50.16	50.61	49.58	50.53	721,863	-0.13(-0.26%)
Apr 21, 2010	50.66	50.71	49.62	50.66	5,675	+0.98(+1.97%)
Apr 20, 2010	50.06	50.06	49.25	49.68	736,007	+0.13(+0.26%)
Apr 19, 2010	49.25	49.76	48.94	49.55	800,201	+0.29(+0.59%)
Apr 16, 2010	49.78	50.19	49.03	49.26	737,453	-0.58(-1.16%)
Apr 15, 2010	49.91	50.11	49.50	49.84	756,892	-0.03(-0.06%)
Apr 14, 2010	49.34	49.87	49.24	49.87	573,213	+0.72(+1.46%)
Apr 13, 2010	49.16	49.51	48.94	49.15	727,851	-0.28(-0.57%)
Apr 12, 2010	48.94	49.80	48.68	49.43	782,330	+0.55(+1.13%)
Apr 09, 2010	48.44	48.88	48.25	48.88	343,141	+0.45(+0.93%)
Apr 08, 2010	48.13	48.47	47.71	48.43	494,208	-0.02(-0.04%)
Apr 07, 2010	48.49	48.90	48.04	48.45	731,614	-0.25(-0.51%)
Apr 06, 2010	48.21	48.70	47.56	48.70	884,528	+0.53(+1.10%)
Apr 05, 2010	47.84	48.64	47.67	48.17	697,165	+0.33(+0.69%)

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.