Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	51.02	51.82	50.52	51.02	37,629	+0.44(+0.87%)
Jun 29, 2010	50.59	51.06	49.64	50.59	10,468	-0.38(-0.75%)
Jun 25, 2010	50.97	51.09	50.31	50.97	6,718,386	+0.47(+0.92%)
Jun 24, 2010	50.50	51.57	50.30	50.50	49,633	-1.25(-2.42%)
Jun 23, 2010	51.83	52.09	51.32	51.75	5,522,156	+0.06(+0.11%)
Jun 22, 2010	52.78	52.88	51.60	51.70	21,105	-0.93(-1.77%)
Jun 21, 2010	52.94	53.61	52.37	52.63	6,291,967	+0.19(+0.36%)
Jun 18, 2010	52.44	52.57	51.92	52.44	8,144,035	+0.10(+0.19%)
Jun 17, 2010	52.54	52.56	51.61	52.34	6,155,669	+0.10(+0.19%)
Jun 16, 2010	52.25	52.32	51.02	52.25	8,297,291	+0.72(+1.39%)
Jun 15, 2010	51.53	51.59	50.86	51.53	8,546	+1.05(+2.09%)
Jun 14, 2010	51.02	51.24	50.42	50.48	5,591,684	-0.10(-0.20%)
Jun 11, 2010	49.52	50.64	49.49	50.58	7,177,191	+0.56(+1.12%)
Jun 10, 2010	50.02	50.12	48.85	50.02	68,454	+1.71(+3.53%)
Jun 09, 2010	48.75	49.16	48.12	48.31	7,435,477	-0.08(-0.17%)
Jun 08, 2010	48.28	48.54	46.97	48.40	11,191,765	+0.12(+0.24%)
Jun 07, 2010	49.20	49.65	48.25	48.28	9,188,122	-0.88(-1.79%)
Jun 04, 2010	49.16	49.93	48.96	49.16	12,621,182	-1.45(-2.86%)
Jun 03, 2010	51.22	51.52	50.17	50.60	12,200,236	-0.26(-0.51%)
Jun 02, 2010	50.77	50.96	50.07	50.86	75,091	+0.43(+0.86%)
Jun 01, 2010	50.85	51.59	50.37	50.43	48,239	-0.80(-1.56%)
May 28, 2010	51.23	52.77	50.88	51.23	10,035,782	-1.37(-2.60%)
May 27, 2010	51.94	52.67	51.70	52.60	7,051,334	+1.46(+2.85%)
May 26, 2010	51.68	52.12	51.05	51.14	7,966	-0.19(-0.38%)
May 25, 2010	50.84	51.39	49.94	51.33	8,832,086	-0.08(-0.15%)
May 24, 2010	52.15	52.15	51.31	51.41	5,613,151	-0.72(-1.38%)
May 21, 2010	50.66	52.17	50.48	52.13	10,046,459	+0.70(+1.36%)
May 20, 2010	51.81	52.38	51.35	51.43	7,895	-1.89(-3.54%)
May 19, 2010	53.83	53.83	52.94	53.32	9,915,671	-0.62(-1.14%)
May 18, 2010	54.62	55.33	53.83	53.93	155	-0.42(-0.78%)
May 17, 2010	54.49	54.66	53.29	54.36	4,971,992	+0.00(+0.00%)
May 14, 2010	54.36	54.92	53.89	54.36	6,446,875	-0.58(-1.06%)
May 13, 2010	55.24	55.85	54.83	54.94	5,163,800	-0.55(-0.98%)
May 12, 2010	54.81	55.60	54.70	55.49	5,344,803	+0.90(+1.65%)
May 11, 2010	55.12	55.19	54.48	54.59	155	-0.60(-1.08%)
May 10, 2010	54.84	55.27	54.50	55.19	9,770,002	+2.14(+4.04%)
May 07, 2010	53.70	54.12	52.16	53.04	13,037,230	+5.87(+12.45%)
May 06, 2010	47.17	58.11	43.64	47.17	12,144	-8.45(-15.20%)
May 05, 2010	55.70	55.99	55.26	55.62	7,602,021	-0.66(-1.17%)
May 04, 2010	57.27	57.27	55.85	56.28	8,499,969	-1.37(-2.37%)
May 03, 2010	57.25	57.77	56.89	57.65	7,239,766	+0.73(+1.29%)
Apr 30, 2010	56.94	57.58	56.75	56.92	8,197,368	-0.42(-0.74%)
Apr 29, 2010	57.09	57.77	56.90	57.34	8,231,673	+0.70(+1.24%)
Apr 28, 2010	57.06	57.18	56.26	56.64	8,927,162	+0.17(+0.31%)
Apr 27, 2010	57.72	57.93	56.34	56.47	623	+0.34(+0.61%)
Apr 26, 2010	55.73	56.35	55.68	56.13	9,796,823	+0.55(+0.99%)
Apr 23, 2010	55.32	55.91	55.16	55.58	6,216,675	+0.34(+0.62%)
Apr 22, 2010	54.63	55.30	54.22	55.24	7,209,046	+0.22(+0.41%)
Apr 21, 2010	54.85	55.11	54.61	55.01	48,100	+0.28(+0.50%)
Apr 20, 2010	54.18	55.11	54.13	54.74	8,933,944	+0.88(+1.63%)
Apr 19, 2010	53.67	54.01	53.37	53.86	5,536,742	+0.09(+0.17%)
Apr 16, 2010	54.37	54.53	53.41	53.77	8,323,559	-0.80(-1.46%)
Apr 15, 2010	54.01	54.56	53.88	54.56	7,065,482	+0.39(+0.72%)
Apr 14, 2010	53.86	54.22	53.59	54.17	5,658,152	+0.29(+0.54%)
Apr 13, 2010	53.31	54.08	53.08	53.88	6,629,930	+0.42(+0.79%)
Apr 12, 2010	53.77	53.77	53.34	53.46	4,090,935	-0.13(-0.25%)
Apr 09, 2010	53.26	53.71	53.14	53.59	4,494,103	+0.35(+0.65%)
Apr 08, 2010	53.54	53.66	53.13	53.25	5,853,787	-0.46(-0.85%)
Apr 07, 2010	53.99	54.33	53.41	53.70	6,953,213	-0.44(-0.82%)
Apr 06, 2010	53.86	54.22	53.63	54.15	4,998,222	+0.03(+0.06%)
Apr 05, 2010	54.06	54.23	53.65	54.11	4,051,469	+0.29(+0.54%)

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.