Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	45.03	45.47	44.60	44.66	639	-0.37(-0.82%)
Jun 29, 2010	45.96	45.97	44.88	45.02	127	-1.77(-3.79%)
Jun 25, 2010	46.80	47.01	46.30	46.80	5,067,032	+0.22(+0.47%)
Jun 24, 2010	47.16	47.21	46.47	46.58	2,297,869	-0.78(-1.65%)
Jun 23, 2010	47.56	47.72	47.02	47.36	2,901,694	-0.15(-0.31%)
Jun 22, 2010	48.32	48.55	47.45	47.51	2,439,402	-0.80(-1.65%)
Jun 21, 2010	49.10	49.13	48.08	48.31	1,338,568	-0.19(-0.39%)
Jun 18, 2010	48.49	48.67	48.35	48.49	1,397,419	+0.03(+0.06%)
Jun 17, 2010	48.55	48.58	48.00	48.46	127	+0.05(+0.10%)
Jun 16, 2010	48.18	48.63	48.09	48.42	1,424,526	-0.02(-0.05%)
Jun 15, 2010	47.62	48.49	47.62	48.44	383	+1.06(+2.24%)
Jun 14, 2010	47.78	48.07	47.32	47.38	1,831,000	-0.02(-0.03%)
Jun 11, 2010	46.74	47.44	46.71	47.39	1,655,547	+0.21(+0.45%)
Jun 10, 2010	46.58	47.20	46.53	47.18	255	+1.38(+3.00%)
Jun 09, 2010	46.31	46.77	45.63	45.81	1,812,340	-0.20(-0.42%)
Jun 08, 2010	45.62	46.09	45.17	46.00	2,520,957	+0.43(+0.94%)
Jun 07, 2010	46.37	46.52	45.54	45.57	1,883,720	-0.67(-1.45%)
Jun 04, 2010	46.24	47.31	46.05	46.24	3,069,212	-1.65(-3.44%)
Jun 03, 2010	47.86	48.03	47.41	47.89	2,012,959	+0.23(+0.48%)
Jun 02, 2010	46.71	47.69	46.52	47.67	1,974,346	+1.16(+2.50%)
Jun 01, 2010	46.88	47.55	46.43	46.50	7,979	-0.83(-1.75%)
May 28, 2010	47.33	47.88	47.09	47.33	3,893,734	-0.56(-1.17%)
May 27, 2010	47.20	47.91	47.03	47.89	2,720,500	+1.57(+3.39%)
May 26, 2010	46.87	47.31	46.19	46.32	973	-0.21(-0.45%)
May 25, 2010	45.41	46.56	45.06	46.53	8,729	+0.04(+0.08%)
May 24, 2010	46.86	47.25	46.47	46.49	2,629,192	-0.57(-1.21%)
May 21, 2010	45.72	47.22	45.60	47.06	4,105,106	+0.61(+1.31%)
May 20, 2010	46.62	47.41	46.38	46.45	1,479	-1.80(-3.73%)
May 19, 2010	48.29	48.72	47.64	48.25	3,828,472	-0.30(-0.63%)
May 18, 2010	49.67	49.81	48.40	48.56	127	-0.68(-1.38%)
May 17, 2010	49.34	49.49	48.29	49.24	2,174,017	+0.03(+0.06%)
May 14, 2010	49.21	49.84	48.78	49.21	2,744,303	-0.93(-1.85%)
May 13, 2010	50.66	50.87	50.10	50.14	2,012,872	-0.63(-1.25%)
May 12, 2010	50.21	50.82	50.15	50.77	1,892,844	+0.78(+1.56%)
May 11, 2010	50.41	50.66	49.92	49.99	383	-0.15(-0.30%)
May 10, 2010	49.78	50.15	49.59	50.14	3,939,635	+2.19(+4.56%)
May 07, 2010	48.60	49.12	47.30	47.95	6,621,369	+0.02(+0.05%)
May 06, 2010	48.85	60.79	0.8206	47.92	1,279	-2.25(-4.49%)
May 05, 2010	50.49	50.91	50.17	50.17	5,254,675	-0.66(-1.29%)
May 04, 2010	51.46	51.46	50.55	50.83	2,222	-1.24(-2.39%)
May 03, 2010	51.63	52.18	51.56	52.07	2,081,078	+0.65(+1.26%)
Apr 30, 2010	52.30	52.35	51.37	51.42	4,011,110	-0.85(-1.63%)
Apr 29, 2010	51.96	52.38	51.92	52.28	2,353,802	+0.69(+1.33%)
Apr 28, 2010	51.53	51.73	51.16	51.59	4,497,663	+0.34(+0.67%)
Apr 27, 2010	52.21	52.46	51.17	51.24	5,515,095	-1.25(-2.38%)
Apr 26, 2010	52.71	52.83	52.45	52.50	2,137,557	-0.18(-0.34%)
Apr 23, 2010	52.31	52.71	52.18	52.68	2,682,313	+0.34(+0.66%)
Apr 22, 2010	51.76	52.39	51.48	52.33	1,877,436	+0.22(+0.42%)
Apr 21, 2010	52.24	52.36	51.86	52.11	1,468,137	-0.09(-0.16%)
Apr 20, 2010	52.05	52.24	51.89	52.20	127	+0.47(+0.91%)
Apr 19, 2010	51.43	51.77	51.15	51.73	2,042,094	+0.15(+0.29%)
Apr 16, 2010	52.21	52.31	51.32	51.58	3,221,448	-0.83(-1.58%)
Apr 15, 2010	52.27	52.51	52.25	52.41	1,581,947	+0.05(+0.09%)
Apr 14, 2010	51.95	52.36	51.87	52.36	1,318,963	+0.62(+1.19%)
Apr 13, 2010	51.66	51.84	51.40	51.75	1,113,794	+0.04(+0.08%)
Apr 12, 2010	51.69	51.84	51.63	51.71	1,133,111	+0.09(+0.18%)
Apr 09, 2010	51.40	51.64	51.30	51.61	973,970	+0.31(+0.61%)
Apr 08, 2010	50.92	51.36	50.78	51.30	939,473	+0.16(+0.32%)
Apr 07, 2010	51.32	51.42	50.89	51.14	2,334,313	-0.27(-0.52%)
Apr 06, 2010	51.14	51.51	51.09	51.40	1,095,849	+0.10(+0.20%)
Apr 05, 2010	51.03	51.31	50.90	51.30	1,182,969	+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.