Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	51.11	51.18	50.63	50.76	260	-0.25(-0.50%)
Jun 29, 2010	51.22	51.46	50.68	51.01	1,347,228	-0.52(-1.02%)
Jun 25, 2010	51.54	51.56	51.12	51.54	1,000,227	+0.44(+0.87%)
Jun 24, 2010	51.31	51.36	51.07	51.09	943,975	-0.27(-0.52%)
Jun 23, 2010	51.63	51.65	51.07	51.36	1,880,850	-0.28(-0.55%)
Jun 22, 2010	51.91	51.95	51.42	51.65	187	-0.30(-0.57%)
Jun 21, 2010	52.07	52.10	51.87	51.94	1,334,101	+0.19(+0.36%)
Jun 18, 2010	51.75	51.82	51.52	51.75	1,555,213	+0.20(+0.39%)
Jun 17, 2010	51.32	51.56	51.26	51.55	1,472,378	+0.32(+0.63%)
Jun 16, 2010	50.92	51.23	50.80	51.23	1,638,481	+0.20(+0.39%)
Jun 15, 2010	50.63	51.23	50.38	51.03	2,533,185	+0.51(+1.01%)
Jun 14, 2010	50.48	50.60	50.34	50.52	1,134,715	+0.36(+0.72%)
Jun 11, 2010	50.08	50.34	50.08	50.16	919,883	-0.20(-0.40%)
Jun 10, 2010	50.01	50.38	49.87	50.36	745	+0.48(+0.97%)
Jun 09, 2010	49.87	49.93	49.59	49.87	1,200,809	+0.22(+0.45%)
Jun 08, 2010	49.91	49.91	49.39	49.65	1,566,023	+0.06(+0.12%)
Jun 07, 2010	49.85	50.34	49.57	49.59	1,682,447	-0.30(-0.61%)
Jun 04, 2010	49.89	50.20	49.61	49.89	3,615,174	-0.22(-0.44%)
Jun 03, 2010	50.30	50.42	49.83	50.12	1,681,856	-0.03(-0.05%)
Jun 02, 2010	49.99	50.33	49.87	50.14	2,048,262	+0.23(+0.46%)
Jun 01, 2010	50.09	50.41	49.89	49.91	1,205,599	-0.52(-1.03%)
May 28, 2010	50.43	50.46	50.10	50.43	2,014,379	+0.37(+0.75%)
May 27, 2010	49.85	50.29	49.85	50.06	1,905,048	+0.91(+1.86%)
May 26, 2010	50.25	50.31	49.05	49.15	824	-0.87(-1.75%)
May 25, 2010	48.65	50.02	48.43	50.02	74	-0.09(-0.19%)
May 24, 2010	50.02	50.43	49.87	50.11	1,646,212	+0.00(+0.00%)
May 21, 2010	48.15	50.11	48.15	50.11	3,454,340	+0.40(+0.80%)
May 20, 2010	49.06	49.72	48.55	49.72	3,074	-0.86(-1.70%)
May 19, 2010	50.90	51.01	50.14	50.58	2,044,461	-0.53(-1.03%)
May 18, 2010	51.54	51.73	50.89	51.11	2,071,736	-0.25(-0.48%)
May 17, 2010	51.28	51.53	50.75	51.35	1,573,012	+0.08(+0.16%)
May 14, 2010	51.27	51.71	50.97	51.27	3,131,812	-0.44(-0.85%)
May 13, 2010	52.09	52.19	51.65	51.71	1,881,712	-0.24(-0.46%)
May 12, 2010	51.55	51.99	51.55	51.95	1,424,415	+0.56(+1.09%)
May 11, 2010	51.61	51.75	51.29	51.39	1,886,734	-0.29(-0.57%)
May 10, 2010	51.51	51.69	51.43	51.69	2,861,762	+0.97(+1.92%)
May 07, 2010	50.06	50.74	49.22	50.71	4,657,963	+0.40(+0.80%)
May 06, 2010	51.41	51.62	46.72	50.31	9,193,271	-1.03(-2.00%)
May 05, 2010	51.75	52.06	51.25	51.34	3,579,255	-1.19(-2.26%)
May 04, 2010	52.99	53.05	52.49	52.53	74	-0.72(-1.35%)
May 03, 2010	53.25	53.35	53.19	53.25	914,530	+0.04(+0.08%)
Apr 30, 2010	53.20	53.24	53.00	53.20	1,897,075	+0.12(+0.22%)
Apr 29, 2010	53.04	53.12	52.87	53.08	994,199	+0.25(+0.48%)
Apr 28, 2010	52.84	52.94	52.65	52.83	1,520,197	+0.29(+0.55%)
Apr 27, 2010	53.07	53.23	52.46	52.54	2,643,484	-0.60(-1.12%)
Apr 26, 2010	52.98	53.26	52.98	53.14	1,023,064	+0.03(+0.05%)
Apr 23, 2010	52.96	53.12	52.77	53.11	874,992	+0.40(+0.75%)
Apr 22, 2010	52.91	53.04	52.63	52.71	1,869,116	-0.33(-0.62%)
Apr 21, 2010	53.16	53.19	52.92	53.04	1,213,031	+0.04(+0.07%)
Apr 20, 2010	52.63	53.12	52.62	53.00	1,511	+0.61(+1.16%)
Apr 19, 2010	52.65	52.65	52.30	52.40	1,317,212	-0.23(-0.43%)
Apr 16, 2010	52.94	53.10	52.24	52.62	2,658,926	-0.44(-0.82%)
Apr 15, 2010	52.84	53.11	52.78	53.06	1,411,537	+0.28(+0.53%)
Apr 14, 2010	52.71	52.82	52.65	52.78	1,206,053	+0.12(+0.23%)
Apr 13, 2010	52.57	52.69	52.42	52.66	1,337,285	+0.17(+0.33%)
Apr 12, 2010	52.59	52.61	52.45	52.49	943,713	-0.04(-0.08%)
Apr 09, 2010	52.41	52.55	52.34	52.53	938,507	+0.11(+0.20%)
Apr 08, 2010	52.32	52.45	52.09	52.42	975,708	+0.15(+0.28%)
Apr 07, 2010	52.28	52.33	52.17	52.28	1,454,852	+0.05(+0.10%)
Apr 06, 2010	52.12	52.28	51.97	52.22	1,295,502	+0.05(+0.10%)
Apr 05, 2010	52.37	52.37	52.01	52.17	1,250,739	-0.12(-0.23%)

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.