Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	48.15	48.49	47.71	47.92	132	+1.62(+3.50%)
Jun 29, 2010	47.49	47.53	46.21	46.30	313,032	-1.97(-4.08%)
Jun 25, 2010	48.27	48.48	47.62	48.27	108,238	+0.43(+0.90%)
Jun 24, 2010	48.23	48.35	47.48	47.84	133,725	-1.27(-2.59%)
Jun 23, 2010	49.27	49.58	48.73	49.11	180,671	+0.81(+1.68%)
Jun 22, 2010	49.14	49.31	48.24	48.30	158,735	-1.99(-3.96%)
Jun 21, 2010	50.60	51.32	49.66	50.29	198,600	+1.40(+2.86%)
Jun 18, 2010	48.89	49.41	48.80	48.89	119,724	-0.38(-0.77%)
Jun 17, 2010	49.44	49.74	48.75	49.27	149,570	-0.93(-1.85%)
Jun 16, 2010	49.79	50.28	49.79	50.20	83,071	+0.08(+0.16%)
Jun 15, 2010	49.33	50.24	49.25	50.12	171,498	+2.18(+4.55%)
Jun 14, 2010	48.28	48.75	47.71	47.94	141,327	-0.26(-0.54%)
Jun 11, 2010	47.05	48.30	46.93	48.20	124,831	+0.94(+1.99%)
Jun 10, 2010	46.49	47.47	46.36	47.26	276,656	+2.30(+5.12%)
Jun 09, 2010	45.06	45.85	44.59	44.96	123,574	-0.09(-0.20%)
Jun 08, 2010	44.75	45.10	44.00	45.05	168,991	+0.60(+1.35%)
Jun 07, 2010	45.29	45.37	44.36	44.45	142,437	-0.02(-0.04%)
Jun 04, 2010	44.47	45.10	44.17	44.47	150,775	-1.18(-2.58%)
Jun 03, 2010	45.14	46.21	45.14	45.65	190,132	+0.23(+0.51%)
Jun 02, 2010	44.63	45.68	44.31	45.42	9,936	+1.10(+2.48%)
Jun 01, 2010	44.91	45.54	44.23	44.32	207,317	-1.64(-3.57%)
May 28, 2010	45.96	46.66	45.38	45.96	156,704	-0.64(-1.37%)
May 27, 2010	45.51	46.67	45.43	46.60	222,052	+1.91(+4.27%)
May 26, 2010	44.65	45.55	44.51	44.69	237,666	+1.12(+2.57%)
May 25, 2010	42.58	44.01	42.24	43.57	228,609	-0.65(-1.47%)
May 24, 2010	44.29	44.77	44.14	44.22	156,131	+0.73(+1.68%)
May 21, 2010	41.66	43.86	41.24	43.49	431,345	+1.08(+2.55%)
May 20, 2010	42.47	43.20	42.40	42.41	221,856	-1.59(-3.61%)
May 19, 2010	43.83	44.27	43.53	44.00	162,506	-0.60(-1.35%)
May 18, 2010	45.33	45.58	44.42	44.60	131,116	-0.24(-0.54%)
May 17, 2010	44.61	44.98	44.05	44.84	273,704	+0.14(+0.31%)
May 14, 2010	44.70	45.19	44.34	44.70	259,105	-1.31(-2.85%)
May 13, 2010	46.06	46.40	45.87	46.01	119,478	+0.32(+0.70%)
May 12, 2010	45.57	45.91	45.29	45.69	135,779	-0.35(-0.76%)
May 11, 2010	46.51	46.74	45.97	46.04	213,677	-1.05(-2.23%)
May 10, 2010	46.51	47.16	46.48	47.09	381,250	+3.88(+8.98%)
May 07, 2010	43.10	43.93	42.47	43.21	279,503	+0.48(+1.12%)
May 06, 2010	44.27	44.27	41.26	42.73	302,981	-1.22(-2.78%)
May 05, 2010	44.16	44.63	43.69	43.95	299,185	-1.06(-2.36%)
May 04, 2010	45.83	45.98	44.86	45.01	299,332	-1.35(-2.91%)
May 03, 2010	45.81	46.51	45.81	46.36	126,881	+0.46(+1.00%)
Apr 30, 2010	46.15	46.45	45.85	45.90	223,494	+0.98(+2.18%)
Apr 29, 2010	45.27	45.27	44.68	44.92	352,664	-1.99(-4.24%)
Apr 28, 2010	47.01	47.29	46.61	46.91	162,875	-0.22(-0.47%)
Apr 27, 2010	48.39	48.40	47.08	47.13	255,750	-1.88(-3.84%)
Apr 26, 2010	49.45	49.45	48.83	49.01	110,182	+0.21(+0.43%)
Apr 23, 2010	48.42	48.86	48.33	48.80	202,302	-0.62(-1.25%)
Apr 22, 2010	49.26	49.64	48.65	49.42	158,048	-0.58(-1.16%)
Apr 21, 2010	50.28	50.28	49.61	50.00	256,326	+0.17(+0.34%)
Apr 20, 2010	49.94	49.94	49.33	49.83	224,420	+1.23(+2.53%)
Apr 19, 2010	48.34	48.79	48.04	48.60	152,823	-0.15(-0.31%)
Apr 16, 2010	49.10	49.25	48.24	48.75	551,312	-3.14(-6.05%)
Apr 15, 2010	51.99	51.99	51.58	51.89	79,433	-0.11(-0.21%)
Apr 14, 2010	51.77	52.09	51.52	52.00	101,770	+0.83(+1.62%)
Apr 13, 2010	51.35	51.38	50.64	51.17	111,503	-0.54(-1.04%)
Apr 12, 2010	51.61	51.80	51.38	51.71	106,406	+0.06(+0.12%)
Apr 09, 2010	51.10	51.71	51.01	51.65	115,362	+1.75(+3.51%)
Apr 08, 2010	50.00	50.18	49.43	49.90	178,292	-0.32(-0.64%)
Apr 07, 2010	51.01	51.05	50.00	50.22	193,950	-1.17(-2.28%)
Apr 06, 2010	50.65	51.70	50.53	51.39	223,327	+0.61(+1.20%)
Apr 05, 2010	50.56	51.13	50.56	50.78	179,196	+0.37(+0.73%)

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.