Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	40.56	41.65	40.56	41.50	5,737,055	+1.01(+2.49%)
Jun 29, 2011	40.85	40.96	40.11	40.49	5,415,983	-0.28(-0.69%)
Jun 28, 2011	40.37	40.80	40.00	40.77	7,249,598	+0.41(+1.02%)
Jun 27, 2011	39.04	40.73	38.99	40.36	10,407,475	+1.42(+3.65%)
Jun 24, 2011	42.53	42.59	38.79	38.94	21,068,344	-3.94(-9.19%)
Jun 23, 2011	41.98	43.10	41.57	42.88	6,837,038	+0.34(+0.80%)
Jun 22, 2011	42.81	43.15	42.46	42.54	3,788,458	-0.32(-0.75%)
Jun 21, 2011	42.03	43.35	41.75	42.86	6,378,970	+1.07(+2.56%)
Jun 20, 2011	41.73	41.97	40.69	41.79	6,657,546	+0.85(+2.08%)
Jun 17, 2011	42.87	42.93	40.67	40.94	8,515,271	-1.30(-3.08%)
Jun 16, 2011	42.25	43.38	41.96	42.24	7,307,293	+0.06(+0.14%)
Jun 15, 2011	42.82	43.78	42.16	42.18	6,792,333	-1.02(-2.36%)
Jun 14, 2011	43.00	43.69	42.83	43.20	6,403,633	+0.75(+1.77%)
Jun 13, 2011	42.56	42.76	41.99	42.45	6,332,810	-0.08(-0.19%)
Jun 10, 2011	42.57	43.04	41.60	42.53	7,253,782	+0.00(+0.00%)
Jun 09, 2011	42.75	42.94	42.32	42.53	4,811,870	-0.11(-0.26%)
Jun 08, 2011	42.84	43.13	42.27	42.64	6,353,413	-0.41(-0.95%)
Jun 07, 2011	43.88	44.20	43.03	43.05	4,404,248	-0.19(-0.44%)
Jun 06, 2011	44.07	44.31	43.00	43.24	5,287,356	-1.02(-2.30%)
Jun 03, 2011	44.62	44.99	44.15	44.26	4,409,028	-0.81(-1.80%)
May 24, 2011	45.67	46.00	44.91	45.07	4,243,465	-0.55(-1.21%)
May 23, 2011	45.32	45.96	45.00	45.62	5,158,294	-0.84(-1.81%)
May 20, 2011	46.52	47.25	46.39	46.46	5,769,092	-0.02(-0.04%)
May 19, 2011	46.56	46.67	45.48	46.48	5,358,658	+0.03(+0.06%)
May 18, 2011	46.28	46.64	45.44	46.45	7,886,480	+0.11(+0.24%)
May 17, 2011	47.45	47.54	45.92	46.34	11,418,000	-1.61(-3.36%)
May 16, 2011	47.47	49.73	47.38	47.95	11,947,024	+1.46(+3.14%)
May 13, 2011	47.45	47.46	46.44	46.49	4,213,691	-0.88(-1.86%)
May 12, 2011	47.25	47.58	46.83	47.37	4,228,051	-0.09(-0.19%)
May 11, 2011	47.83	48.65	46.99	47.46	6,505,304	-0.42(-0.88%)
May 10, 2011	47.56	48.10	47.30	47.88	4,124,938	+0.59(+1.25%)
May 09, 2011	47.71	47.81	46.75	47.29	3,355,923	+0.14(+0.30%)
May 06, 2011	47.98	48.36	46.91	47.15	4,305,624	-0.19(-0.40%)
May 05, 2011	46.93	48.04	46.78	47.34	5,570,270	+0.11(+0.23%)
May 04, 2011	47.57	47.84	46.34	47.23	6,907,872	-0.20(-0.42%)
May 03, 2011	48.39	48.76	47.25	47.43	5,796,927	-1.26(-2.59%)
May 02, 2011	48.63	49.87	48.55	48.69	4,533,722	-0.64(-1.30%)
Apr 29, 2011	49.57	49.64	48.64	49.33	4,851,677	-0.06(-0.12%)
Apr 28, 2011	50.35	50.46	49.16	49.39	4,925,900	-1.18(-2.33%)
Apr 27, 2011	50.60	51.15	50.09	50.57	5,525,001	+0.21(+0.42%)
Apr 26, 2011	49.84	51.00	49.57	50.36	6,150,387	+0.58(+1.17%)
Apr 25, 2011	50.80	50.83	47.64	49.78	10,677,312	+0.79(+1.61%)
Apr 21, 2011	49.00	49.62	48.52	48.99	11,046,334	+0.54(+1.11%)
Apr 20, 2011	47.60	48.56	47.50	48.45	6,163,416	+1.56(+3.33%)
Apr 19, 2011	46.35	47.00	45.98	46.89	3,704,992	+0.58(+1.25%)
Apr 18, 2011	46.13	46.42	45.10	46.31	4,795,575	-0.47(-1.01%)
Apr 15, 2011	46.59	46.99	46.02	46.78	4,072,614	+0.10(+0.22%)
Apr 14, 2011	45.98	46.81	45.52	46.68	4,228,543	+0.26(+0.56%)
Apr 13, 2011	46.53	46.98	46.01	46.42	4,087,320	+0.41(+0.89%)
Apr 12, 2011	45.92	46.37	45.32	46.01	5,234,869	-0.42(-0.90%)
Apr 11, 2011	46.87	47.15	46.17	46.43	4,357,679	-0.34(-0.73%)
Apr 08, 2011	48.51	48.69	46.54	46.77	6,062,788	-1.29(-2.68%)
Apr 07, 2011	47.60	48.49	47.05	48.06	6,403,228	+0.51(+1.07%)
Apr 06, 2011	48.35	48.74	46.82	47.55	6,665,120	-0.09(-0.19%)
Apr 05, 2011	47.39	48.34	46.62	47.64	7,362,398	+1.04(+2.23%)
Apr 04, 2011	45.88	46.85	45.71	46.60	6,091,424	+1.09(+2.40%)

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.