Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	47.12	47.42	46.01	46.29	39,046	+0.04(+0.09%)
Jun 29, 2010	47.60	47.60	46.17	46.25	30,687	-3.25(-6.57%)
Jun 25, 2010	49.50	49.67	48.73	49.50	107,639	+0.24(+0.48%)
Jun 24, 2010	50.28	50.35	49.17	49.26	34,262	-2.51(-4.85%)
Jun 23, 2010	51.77	51.95	50.74	51.77	26,695	-0.81(-1.54%)
Jun 22, 2010	53.82	53.82	52.58	52.58	8,755	-1.61(-2.98%)
Jun 21, 2010	54.54	55.30	54.10	54.19	67,537	+0.56(+1.05%)
Jun 18, 2010	53.63	53.82	52.88	53.63	16,903	+0.84(+1.58%)
Jun 17, 2010	52.98	53.27	52.47	52.79	35,358	-0.37(-0.69%)
Jun 16, 2010	53.09	53.50	52.62	53.16	17,437	-0.32(-0.60%)
Jun 15, 2010	52.52	53.55	52.38	53.48	13,696	+1.13(+2.17%)
Jun 14, 2010	53.07	53.39	52.26	52.34	34,899	+0.32(+0.61%)
Jun 11, 2010	50.98	52.03	50.98	52.03	29,661	+0.80(+1.57%)
Jun 10, 2010	50.20	51.22	50.02	51.22	27,223	+3.32(+6.92%)
Jun 09, 2010	49.20	49.65	47.91	47.91	25,300	-0.83(-1.70%)
Jun 08, 2010	47.91	48.74	47.26	48.73	51,324	+2.12(+4.55%)
Jun 07, 2010	47.66	47.77	46.35	46.61	19,385	-1.05(-2.19%)
Jun 04, 2010	47.66	49.30	47.14	47.66	49,615	-2.95(-5.83%)
Jun 03, 2010	51.34	51.35	50.04	50.61	12,322	+0.29(+0.57%)
Jun 02, 2010	49.42	50.32	49.13	50.32	23,130	+1.09(+2.21%)
Jun 01, 2010	49.80	50.35	48.98	49.24	75,402	-2.10(-4.08%)
May 28, 2010	51.33	51.85	50.79	51.33	30,461	+0.21(+0.41%)
May 27, 2010	49.83	51.60	49.83	51.12	36,128	+4.09(+8.69%)
May 26, 2010	48.49	48.78	47.03	47.04	38,022	-1.20(-2.48%)
May 25, 2010	47.03	48.33	46.77	48.23	98,142	-0.99(-2.02%)
May 24, 2010	49.85	50.87	49.21	49.22	34,273	-0.07(-0.15%)
May 21, 2010	47.23	49.71	47.00	49.30	52,553	+3.18(+6.89%)
May 20, 2010	46.02	47.79	45.49	46.12	84,938	-4.48(-8.86%)
May 19, 2010	49.99	50.64	49.30	50.60	44,184	-1.49(-2.86%)
May 18, 2010	54.73	54.73	51.62	52.09	32,224	-2.21(-4.07%)
May 17, 2010	54.48	54.74	52.95	54.31	26,169	-0.32(-0.59%)
May 14, 2010	54.63	56.01	54.59	54.63	15,677	-2.38(-4.18%)
May 13, 2010	57.82	57.82	56.45	57.01	25,526	-0.42(-0.74%)
May 12, 2010	57.57	57.57	56.82	57.43	14,624	+0.34(+0.59%)
May 11, 2010	57.91	58.03	56.68	57.10	28,484	-1.38(-2.36%)
May 10, 2010	58.73	58.74	58.09	58.48	57,244	+4.33(+8.00%)
May 07, 2010	54.50	55.33	52.96	54.14	39,624	-0.85(-1.54%)
May 06, 2010	57.05	57.69	50.91	54.99	81,622	-4.43(-7.45%)
May 05, 2010	59.33	60.26	59.06	59.42	55,003	-3.03(-4.85%)
May 04, 2010	63.64	63.64	62.25	62.45	15,738	-3.23(-4.92%)
May 03, 2010	64.85	65.68	64.85	65.68	13,738	+2.47(+3.91%)
Apr 30, 2010	64.56	64.56	63.00	63.21	23,682	-1.35(-2.10%)
Apr 29, 2010	64.62	64.97	64.33	64.56	13,165	+0.85(+1.33%)
Apr 28, 2010	63.13	64.16	63.13	63.71	26,929	+2.00(+3.24%)
Apr 27, 2010	63.64	63.64	61.67	61.71	30,111	-2.69(-4.17%)
Apr 26, 2010	65.36	65.36	64.40	64.40	10,456	-0.71(-1.09%)
Apr 23, 2010	64.20	65.10	63.87	65.10	14,704	-0.78(-1.18%)
Apr 22, 2010	64.41	65.99	64.18	65.88	16,205	-0.35(-0.53%)
Apr 21, 2010	66.95	66.95	65.80	66.24	8,121	-0.41(-0.62%)
Apr 20, 2010	66.18	66.65	65.95	66.65	19,342	+1.15(+1.76%)
Apr 19, 2010	65.07	65.50	64.20	65.50	13,428	-0.23(-0.36%)
Apr 16, 2010	66.86	66.86	64.72	65.73	46,141	-1.24(-1.85%)
Apr 15, 2010	67.33	67.49	66.77	66.97	10,262	-0.82(-1.22%)
Apr 14, 2010	66.76	68.00	66.76	67.79	41,973	+2.00(+3.03%)
Apr 13, 2010	65.44	65.80	65.28	65.80	16,602	+0.05(+0.08%)
Apr 12, 2010	65.84	66.00	65.69	65.75	5,790	-0.27(-0.41%)
Apr 09, 2010	66.19	66.30	65.67	66.02	10,012	+0.02(+0.03%)
Apr 08, 2010	65.17	66.42	65.00	66.00	10,189	+0.43(+0.66%)
Apr 07, 2010	66.39	66.39	65.17	65.56	41,005	-1.18(-1.76%)
Apr 06, 2010	66.52	67.11	66.31	66.74	11,175	+0.17(+0.26%)
Apr 05, 2010	66.14	66.69	66.14	66.57	18,556	+0.38(+0.58%)

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.