Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	44.92	45.36	44.49	44.55	641	-0.37(-0.82%)
Jun 29, 2010	45.85	45.86	44.76	44.91	128	-1.77(-3.79%)
Jun 25, 2010	46.68	46.89	46.18	46.68	5,079,683	+0.22(+0.47%)
Jun 24, 2010	47.04	47.09	46.35	46.46	2,303,606	-0.78(-1.65%)
Jun 23, 2010	47.44	47.60	46.91	47.24	2,908,940	-0.15(-0.31%)
Jun 22, 2010	48.20	48.43	47.34	47.39	2,445,492	-0.80(-1.65%)
Jun 21, 2010	48.97	49.01	47.96	48.19	1,341,910	-0.19(-0.39%)
Jun 18, 2010	48.37	48.55	48.23	48.37	1,400,908	+0.03(+0.06%)
Jun 17, 2010	48.43	48.46	47.88	48.34	128	+0.05(+0.10%)
Jun 16, 2010	48.06	48.51	47.97	48.30	1,428,083	-0.02(-0.05%)
Jun 15, 2010	47.50	48.37	47.50	48.32	384	+1.06(+2.24%)
Jun 14, 2010	47.66	47.95	47.20	47.26	1,835,572	-0.02(-0.03%)
Jun 11, 2010	46.63	47.32	46.60	47.27	1,659,681	+0.21(+0.45%)
Jun 10, 2010	46.46	47.09	46.42	47.06	256	+1.37(+3.00%)
Jun 09, 2010	46.19	46.66	45.52	45.69	1,816,865	-0.19(-0.42%)
Jun 08, 2010	45.50	45.97	45.06	45.89	2,527,251	+0.43(+0.94%)
Jun 07, 2010	46.25	46.41	45.43	45.46	1,888,423	-0.67(-1.45%)
Jun 04, 2010	46.13	47.20	45.93	46.13	3,076,875	-1.64(-3.44%)
Jun 03, 2010	47.74	47.91	47.29	47.77	2,017,985	+0.23(+0.48%)
Jun 02, 2010	46.60	47.57	46.41	47.55	1,979,276	+1.16(+2.50%)
Jun 01, 2010	46.77	47.43	46.32	46.39	7,999	-0.83(-1.75%)
May 28, 2010	47.21	47.76	46.98	47.21	3,903,456	-0.56(-1.17%)
May 27, 2010	47.08	47.79	46.92	47.77	2,727,293	+1.57(+3.39%)
May 26, 2010	46.75	47.19	46.07	46.21	976	-0.21(-0.45%)
May 25, 2010	45.30	46.45	44.95	46.42	8,750	+0.04(+0.08%)
May 24, 2010	46.74	47.13	46.35	46.38	2,635,757	-0.57(-1.21%)
May 21, 2010	45.61	47.10	45.49	46.95	4,115,356	+0.61(+1.31%)
May 20, 2010	46.50	47.29	46.27	46.34	1,482	-1.79(-3.73%)
May 19, 2010	48.17	48.60	47.52	48.13	3,838,031	-0.30(-0.63%)
May 18, 2010	49.54	49.68	48.28	48.44	128	-0.68(-1.38%)
May 17, 2010	49.22	49.37	48.17	49.11	2,179,445	+0.03(+0.06%)
May 14, 2010	49.08	49.71	48.65	49.08	2,751,155	-0.93(-1.86%)
May 13, 2010	50.53	50.74	49.97	50.01	2,017,898	-0.63(-1.25%)
May 12, 2010	50.08	50.69	50.03	50.64	1,897,571	+0.78(+1.56%)
May 11, 2010	50.29	50.53	49.79	49.86	384	-0.15(-0.30%)
May 10, 2010	49.66	50.03	49.46	50.01	3,949,471	+2.18(+4.56%)
May 07, 2010	48.48	49.00	47.18	47.83	6,637,902	+0.02(+0.05%)
May 06, 2010	48.72	60.64	0.8186	47.80	1,282	-2.25(-4.49%)
May 05, 2010	50.36	50.78	50.05	50.05	5,267,795	-0.65(-1.29%)
May 04, 2010	51.34	51.34	50.42	50.70	2,228	-1.24(-2.39%)
May 03, 2010	51.50	52.05	51.43	51.94	2,086,274	+0.65(+1.26%)
Apr 30, 2010	52.17	52.22	51.24	51.30	4,021,125	-0.85(-1.63%)
Apr 29, 2010	51.83	52.25	51.79	52.15	2,359,679	+0.69(+1.33%)
Apr 28, 2010	51.40	51.60	51.03	51.46	4,508,893	+0.34(+0.67%)
Apr 27, 2010	52.08	52.33	51.04	51.12	5,528,865	-1.25(-2.38%)
Apr 26, 2010	52.58	52.70	52.32	52.36	2,142,894	-0.18(-0.34%)
Apr 23, 2010	52.18	52.58	52.05	52.54	2,689,011	+0.34(+0.66%)
Apr 22, 2010	51.63	52.26	51.35	52.20	1,882,124	+0.22(+0.42%)
Apr 21, 2010	52.11	52.23	51.73	51.98	1,471,802	-0.09(-0.16%)
Apr 20, 2010	51.92	52.11	51.76	52.07	128	+0.47(+0.91%)
Apr 19, 2010	51.30	51.64	51.02	51.60	2,047,193	+0.15(+0.29%)
Apr 16, 2010	52.08	52.18	51.20	51.45	3,229,491	-0.83(-1.58%)
Apr 15, 2010	52.14	52.38	52.12	52.28	1,585,897	+0.05(+0.09%)
Apr 14, 2010	51.82	52.23	51.74	52.23	1,322,256	+0.62(+1.19%)
Apr 13, 2010	51.53	51.71	51.27	51.62	1,116,575	+0.04(+0.08%)
Apr 12, 2010	51.56	51.71	51.50	51.58	1,135,940	+0.09(+0.18%)
Apr 09, 2010	51.27	51.51	51.17	51.48	976,402	+0.31(+0.61%)
Apr 08, 2010	50.80	51.23	50.66	51.17	941,819	+0.16(+0.32%)
Apr 07, 2010	51.20	51.30	50.76	51.01	2,340,141	-0.27(-0.52%)
Apr 06, 2010	51.02	51.39	50.96	51.27	1,098,585	+0.10(+0.20%)
Apr 05, 2010	50.91	51.18	50.77	51.17	1,185,923	+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.