Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	49.11	50.52	49.10	50.29	4,750,057	+1.23(+2.51%)
Jun 29, 2011	47.86	49.14	47.66	49.06	7,760,404	+1.47(+3.09%)
Jun 28, 2011	45.99	47.65	45.92	47.59	4,418,810	+1.91(+4.18%)
Jun 27, 2011	45.58	46.04	45.14	45.68	2,542,629	-0.02(-0.04%)
Jun 24, 2011	46.74	46.94	45.63	45.70	3,217,742	-0.93(-1.99%)
Jun 23, 2011	46.05	46.72	44.61	46.63	5,302,435	-0.25(-0.53%)
Jun 22, 2011	46.84	47.87	46.82	46.88	3,596,467	-0.11(-0.23%)
Jun 21, 2011	46.30	47.49	46.22	46.99	3,499,690	+1.19(+2.60%)
Jun 20, 2011	45.73	46.02	45.65	45.80	2,859,277	-0.31(-0.67%)
Jun 17, 2011	46.45	47.16	45.79	46.11	6,612,881	+0.04(+0.09%)
Jun 16, 2011	45.11	46.65	45.10	46.07	6,934,671	+0.96(+2.13%)
Jun 15, 2011	45.42	46.18	44.81	45.11	4,683,431	-0.84(-1.83%)
Jun 14, 2011	44.20	46.02	44.13	45.95	5,229,549	+2.17(+4.96%)
Jun 13, 2011	44.93	45.18	42.75	43.78	4,925,845	-1.00(-2.23%)
Jun 10, 2011	45.53	45.63	44.75	44.78	3,541,681	-1.23(-2.67%)
Jun 09, 2011	44.89	46.38	44.69	46.01	4,292,652	+1.45(+3.25%)
Jun 08, 2011	45.21	45.82	44.46	44.56	4,432,051	-0.73(-1.61%)
Jun 07, 2011	45.17	45.90	44.68	45.29	3,998,201	+0.50(+1.12%)
Jun 06, 2011	46.00	46.39	44.73	44.79	3,222,624	-1.48(-3.20%)
Jun 03, 2011	45.42	46.81	45.10	46.27	3,189,077	-0.68(-1.45%)
May 24, 2011	47.38	47.93	46.66	46.95	5,343,350	-0.05(-0.11%)
May 23, 2011	47.27	47.94	46.93	47.00	3,433,985	-1.16(-2.41%)
May 20, 2011	48.10	48.80	47.52	48.16	3,269,378	+0.12(+0.25%)
May 19, 2011	48.40	48.50	47.42	48.04	3,771,139	+0.03(+0.06%)
May 18, 2011	47.90	48.41	47.52	48.01	5,740,164	+0.24(+0.50%)
May 17, 2011	48.63	49.04	47.40	47.77	5,504,662	-1.12(-2.29%)
May 16, 2011	49.67	50.65	48.74	48.89	3,929,058	-0.76(-1.53%)
May 13, 2011	48.99	50.18	48.91	49.65	6,346,536	+0.82(+1.68%)
May 12, 2011	48.48	49.60	47.82	48.83	5,220,324	+0.31(+0.64%)
May 11, 2011	49.64	49.81	48.05	48.52	5,482,415	-1.29(-2.59%)
May 10, 2011	49.49	50.06	48.88	49.81	2,901,469	+0.30(+0.61%)
May 09, 2011	48.33	49.69	48.33	49.51	4,133,548	+1.44(+3.00%)
May 06, 2011	48.54	49.49	47.52	48.07	4,060,074	-0.14(-0.29%)
May 05, 2011	48.14	49.65	47.59	48.21	5,771,165	-0.49(-1.01%)
May 04, 2011	50.77	50.78	48.48	48.70	6,202,394	-2.09(-4.11%)
May 03, 2011	52.26	52.68	50.50	50.79	3,532,776	-1.69(-3.22%)
May 02, 2011	52.31	52.53	52.07	52.48	4,034,463	-0.24(-0.46%)
Apr 29, 2011	52.28	53.20	52.09	52.72	3,480,767	+0.52(+1.00%)
Apr 28, 2011	53.89	53.89	50.69	52.20	7,645,419	-2.24(-4.11%)
Apr 27, 2011	54.78	55.12	52.94	54.44	3,882,872	-0.11(-0.20%)
Apr 26, 2011	54.28	54.68	53.94	54.55	2,500,150	+0.41(+0.76%)
Apr 25, 2011	54.62	54.67	53.50	54.14	2,505,474	-0.39(-0.72%)
Apr 21, 2011	54.30	55.14	53.89	54.53	2,891,202	-0.35(-0.64%)
Apr 20, 2011	54.94	55.03	54.17	54.88	2,712,189	+0.86(+1.59%)
Apr 19, 2011	53.14	54.20	53.01	54.02	2,724,543	+0.91(+1.71%)
Apr 18, 2011	51.07	53.43	51.00	53.11	2,982,044	-0.24(-0.45%)
Apr 15, 2011	53.66	53.79	52.89	53.35	3,103,003	-0.02(-0.04%)
Apr 14, 2011	52.98	53.54	52.60	53.37	2,984,318	-0.20(-0.37%)
Apr 13, 2011	53.35	53.75	52.91	53.57	2,834,077	+0.72(+1.36%)
Apr 12, 2011	53.14	53.38	51.62	52.85	5,445,983	-0.69(-1.29%)
Apr 11, 2011	55.46	55.75	53.42	53.54	3,034,220	-1.95(-3.51%)
Apr 08, 2011	55.53	56.41	54.97	55.49	3,460,406	+0.34(+0.62%)
Apr 07, 2011	55.05	55.59	54.52	55.15	3,198,141	-1.85(-3.25%)
Apr 06, 2011	57.09	57.36	54.90	57.00	3,421,208	+0.27(+0.48%)
Apr 05, 2011	56.54	57.16	55.70	56.73	2,957,603	-0.16(-0.28%)
Apr 04, 2011	56.63	57.39	56.60	56.89	2,768,860	+0.25(+0.44%)

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.