Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	48.32	48.67	47.84	47.92	22,604	-0.56(-1.15%)
Jun 29, 2010	49.14	49.24	48.19	48.48	28,020	-1.47(-2.94%)
Jun 25, 2010	49.95	50.19	49.60	49.95	11,013	+0.16(+0.32%)
Jun 24, 2010	50.41	50.41	49.79	49.79	22,826	-0.98(-1.94%)
Jun 23, 2010	50.60	50.98	50.38	50.77	11,506	+0.12(+0.24%)
Jun 22, 2010	51.52	51.61	50.65	50.65	13,808	-0.83(-1.61%)
Jun 21, 2010	52.20	52.20	51.34	51.48	6,587	-0.08(-0.16%)
Jun 18, 2010	51.56	51.75	51.50	51.56	12,348	-0.06(-0.12%)
Jun 17, 2010	51.19	51.62	51.15	51.62	11,488	+0.13(+0.25%)
Jun 16, 2010	51.27	51.67	51.25	51.49	32,106	-0.12(-0.23%)
Jun 15, 2010	50.98	51.61	50.84	51.61	10,945	+0.95(+1.87%)
Jun 14, 2010	50.78	51.12	50.64	50.67	28,141	+0.23(+0.46%)
Jun 11, 2010	49.85	50.43	49.85	50.43	43,209	+0.08(+0.16%)
Jun 10, 2010	49.81	50.35	49.79	50.35	15,674	+1.49(+3.04%)
Jun 09, 2010	49.49	49.92	48.87	48.87	21,398	-0.43(-0.88%)
Jun 08, 2010	48.77	49.30	48.45	49.30	25,501	+0.40(+0.82%)
Jun 07, 2010	49.51	49.65	48.88	48.90	41,198	-0.43(-0.88%)
Jun 04, 2010	49.33	50.28	49.20	49.33	21,252	-1.72(-3.37%)
Jun 03, 2010	51.06	51.15	50.61	51.05	17,442	+0.23(+0.46%)
Jun 02, 2010	49.76	50.82	49.76	50.82	10,091	+1.09(+2.20%)
Jun 01, 2010	49.82	50.53	49.73	49.73	65,622	-0.77(-1.53%)
May 28, 2010	50.50	50.96	50.24	50.50	24,996	-0.34(-0.66%)
May 27, 2010	50.32	50.84	50.31	50.84	16,349	+1.33(+2.68%)
May 26, 2010	50.05	50.45	49.43	49.51	56,159	-0.38(-0.76%)
May 25, 2010	48.71	49.89	48.51	49.89	35,501	-0.01(-0.03%)
May 24, 2010	50.49	50.62	49.90	49.90	25,707	-0.57(-1.14%)
May 21, 2010	49.20	50.68	48.89	50.47	84,429	+0.43(+0.85%)
May 20, 2010	50.35	50.98	50.05	50.05	53,745	-1.82(-3.50%)
May 19, 2010	51.95	52.18	51.28	51.86	44,598	-0.39(-0.75%)
May 18, 2010	53.14	53.25	52.10	52.26	54,582	-0.52(-0.99%)
May 17, 2010	52.86	52.98	51.96	52.78	42,073	+0.02(+0.05%)
May 14, 2010	52.76	53.25	52.36	52.76	17,752	-0.92(-1.71%)
May 13, 2010	54.21	54.35	53.67	53.67	25,362	-0.62(-1.14%)
May 12, 2010	53.74	54.38	53.64	54.29	61,563	+0.74(+1.38%)
May 11, 2010	53.86	54.11	53.46	53.55	17,932	-0.01(-0.01%)
May 10, 2010	53.20	53.56	53.13	53.56	57,172	+2.01(+3.90%)
May 07, 2010	51.82	52.39	50.80	51.55	99,051	-0.61(-1.17%)
May 06, 2010	53.65	53.87	0.1125	52.16	147,729	-1.79(-3.31%)
May 05, 2010	53.98	54.17	53.79	53.95	27,482	-0.33(-0.62%)
May 04, 2010	54.86	54.86	54.09	54.28	19,578	-1.14(-2.06%)
May 03, 2010	54.85	55.57	54.85	55.42	13,951	+0.62(+1.14%)
Apr 30, 2010	55.45	55.45	54.79	54.80	15,349	-0.62(-1.11%)
Apr 29, 2010	55.26	55.55	55.20	55.41	26,076	+0.63(+1.16%)
Apr 28, 2010	54.82	55.07	54.47	54.78	37,878	+0.23(+0.41%)
Apr 27, 2010	55.54	55.77	54.54	54.55	29,877	-1.32(-2.36%)
Apr 26, 2010	55.92	56.17	55.83	55.87	28,089	-0.10(-0.17%)
Apr 23, 2010	55.60	55.97	55.47	55.97	46,981	+0.27(+0.48%)
Apr 22, 2010	55.18	55.73	54.88	55.70	17,058	+0.20(+0.36%)
Apr 21, 2010	55.55	55.60	55.25	55.50	10,924	-0.09(-0.16%)
Apr 20, 2010	55.53	55.65	55.39	55.59	13,016	+0.28(+0.51%)
Apr 19, 2010	54.93	55.31	54.75	55.31	18,823	+0.17(+0.31%)
Apr 16, 2010	55.39	55.55	54.80	55.14	55,122	-0.46(-0.82%)
Apr 15, 2010	55.40	55.62	55.40	55.60	42,502	+0.10(+0.17%)
Apr 14, 2010	55.06	55.50	55.06	55.50	18,504	+0.58(+1.05%)
Apr 13, 2010	54.78	55.00	54.62	54.92	14,464	+0.02(+0.04%)
Apr 12, 2010	54.87	54.96	54.87	54.90	11,159	+0.08(+0.14%)
Apr 09, 2010	54.54	54.82	54.54	54.82	14,022	+0.29(+0.54%)
Apr 08, 2010	54.15	54.55	54.15	54.53	3,678	+0.19(+0.35%)
Apr 07, 2010	54.56	54.64	54.24	54.34	17,231	-0.36(-0.67%)
Apr 06, 2010	54.50	54.79	54.50	54.70	10,516	-0.00(-0.01%)
Apr 05, 2010	54.55	54.75	54.39	54.71	16,529	+0.34(+0.62%)

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.