Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	44.92	45.36	44.50	44.55	641	-0.37(-0.82%)
Jun 29, 2010	45.85	45.86	44.77	44.92	128	-1.77(-3.79%)
Jun 25, 2010	46.69	46.90	46.19	46.69	5,079,155	+0.22(+0.47%)
Jun 24, 2010	47.05	47.10	46.36	46.47	2,303,367	-0.78(-1.65%)
Jun 23, 2010	47.44	47.61	46.91	47.25	2,908,637	-0.15(-0.31%)
Jun 22, 2010	48.21	48.43	47.34	47.40	2,445,238	-0.80(-1.65%)
Jun 21, 2010	48.98	49.02	47.97	48.19	1,341,771	-0.19(-0.39%)
Jun 18, 2010	48.38	48.56	48.24	48.38	1,400,763	+0.03(+0.06%)
Jun 17, 2010	48.43	48.46	47.89	48.35	128	+0.05(+0.10%)
Jun 16, 2010	48.07	48.52	47.97	48.30	1,427,934	-0.02(-0.05%)
Jun 15, 2010	47.51	48.38	47.51	48.32	384	+1.06(+2.24%)
Jun 14, 2010	47.67	47.96	47.21	47.26	1,835,381	-0.02(-0.03%)
Jun 11, 2010	46.63	47.33	46.60	47.28	1,659,508	+0.21(+0.45%)
Jun 10, 2010	46.47	47.09	46.42	47.07	256	+1.37(+3.00%)
Jun 09, 2010	46.20	46.66	45.52	45.70	1,816,676	-0.19(-0.42%)
Jun 08, 2010	45.51	45.98	45.06	45.89	2,526,988	+0.43(+0.94%)
Jun 07, 2010	46.26	46.41	45.43	45.46	1,888,227	-0.67(-1.45%)
Jun 04, 2010	46.13	47.20	45.94	46.13	3,076,555	-1.65(-3.44%)
Jun 03, 2010	47.75	47.91	47.29	47.78	2,017,775	+0.23(+0.48%)
Jun 02, 2010	46.60	47.58	46.41	47.55	1,979,070	+1.16(+2.50%)
Jun 01, 2010	46.77	47.43	46.32	46.39	7,998	-0.83(-1.75%)
May 28, 2010	47.22	47.76	46.98	47.22	3,903,050	-0.56(-1.18%)
May 27, 2010	47.08	47.79	46.92	47.78	2,727,009	+1.57(+3.39%)
May 26, 2010	46.76	47.19	46.08	46.21	976	-0.21(-0.45%)
May 25, 2010	45.31	46.45	44.96	46.42	8,749	+0.04(+0.08%)
May 24, 2010	46.75	47.14	46.36	46.38	2,635,482	-0.57(-1.21%)
May 21, 2010	45.61	47.11	45.49	46.95	4,114,928	+0.61(+1.31%)
May 20, 2010	46.51	47.29	46.27	46.34	1,482	-1.79(-3.73%)
May 19, 2010	48.18	48.60	47.53	48.14	3,837,632	-0.30(-0.63%)
May 18, 2010	49.55	49.69	48.28	48.44	128	-0.68(-1.38%)
May 17, 2010	49.22	49.38	48.18	49.12	2,179,219	+0.03(+0.06%)
May 14, 2010	49.09	49.72	48.66	49.09	2,750,869	-0.93(-1.86%)
May 13, 2010	50.54	50.75	49.98	50.02	2,017,688	-0.63(-1.25%)
May 12, 2010	50.09	50.69	50.03	50.65	1,897,373	+0.78(+1.56%)
May 11, 2010	50.29	50.54	49.80	49.87	384	-0.15(-0.30%)
May 10, 2010	49.66	50.03	49.47	50.02	3,949,061	+2.18(+4.56%)
May 07, 2010	48.49	49.00	47.19	47.83	6,637,211	+0.02(+0.05%)
May 06, 2010	48.73	60.64	0.8186	47.81	1,282	-2.25(-4.49%)
May 05, 2010	50.37	50.79	50.05	50.05	5,267,247	-0.65(-1.29%)
May 04, 2010	51.34	51.34	50.43	50.71	2,227	-1.24(-2.39%)
May 03, 2010	51.50	52.06	51.43	51.95	2,086,057	+0.65(+1.26%)
Apr 30, 2010	52.18	52.22	51.25	51.30	4,020,707	-0.85(-1.63%)
Apr 29, 2010	51.83	52.25	51.79	52.15	2,359,433	+0.69(+1.33%)
Apr 28, 2010	51.40	51.61	51.04	51.47	4,508,424	+0.34(+0.67%)
Apr 27, 2010	52.09	52.34	51.04	51.12	5,528,290	-1.25(-2.38%)
Apr 26, 2010	52.59	52.71	52.32	52.37	2,142,671	-0.18(-0.34%)
Apr 23, 2010	52.18	52.59	52.06	52.55	2,688,731	+0.34(+0.66%)
Apr 22, 2010	51.64	52.26	51.36	52.21	1,881,928	+0.22(+0.42%)
Apr 21, 2010	52.11	52.24	51.74	51.99	1,471,649	-0.09(-0.16%)
Apr 20, 2010	51.93	52.11	51.76	52.07	128	+0.47(+0.91%)
Apr 19, 2010	51.31	51.65	51.03	51.61	2,046,980	+0.15(+0.29%)
Apr 16, 2010	52.08	52.18	51.20	51.46	3,229,155	-0.83(-1.58%)
Apr 15, 2010	52.14	52.39	52.13	52.28	1,585,732	+0.05(+0.09%)
Apr 14, 2010	51.82	52.24	51.75	52.24	1,322,118	+0.62(+1.19%)
Apr 13, 2010	51.54	51.72	51.28	51.62	1,116,458	+0.04(+0.08%)
Apr 12, 2010	51.57	51.72	51.50	51.58	1,135,822	+0.09(+0.18%)
Apr 09, 2010	51.28	51.52	51.18	51.49	976,301	+0.31(+0.61%)
Apr 08, 2010	50.80	51.24	50.66	51.18	941,721	+0.16(+0.32%)
Apr 07, 2010	51.20	51.30	50.76	51.01	2,339,898	-0.27(-0.52%)
Apr 06, 2010	51.02	51.39	50.97	51.28	1,098,471	+0.10(+0.20%)
Apr 05, 2010	50.91	51.19	50.78	51.18	1,185,800	+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.