Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	49.81	50.44	49.09	49.23	18,437	-0.47(-0.94%)
Jun 29, 2010	49.69	50.93	49.44	49.69	2,498,519	-2.37(-4.55%)
Jun 25, 2010	52.06	52.29	50.91	52.06	108,223,648	+0.88(+1.72%)
Jun 24, 2010	51.58	51.98	51.06	51.18	22,035	-0.83(-1.60%)
Jun 23, 2010	52.02	52.57	51.40	52.01	87,266,200	-0.15(-0.28%)
Jun 22, 2010	53.46	54.05	52.09	52.16	13,367	-1.09(-2.05%)
Jun 21, 2010	54.67	54.77	52.94	53.25	72,806,984	-0.56(-1.04%)
Jun 18, 2010	53.81	54.40	53.53	53.81	65,503,792	+0.03(+0.06%)
Jun 17, 2010	54.04	54.13	53.14	53.78	623,020	+0.06(+0.12%)
Jun 16, 2010	53.49	54.28	53.37	53.71	27,072	-0.25(-0.46%)
Jun 15, 2010	53.10	54.11	52.65	53.96	3,982	+1.32(+2.51%)
Jun 14, 2010	53.00	53.57	52.49	52.64	87,572,832	+0.33(+0.63%)
Jun 11, 2010	50.98	52.38	50.89	52.31	81,063,016	+1.02(+1.98%)
Jun 10, 2010	50.77	51.62	50.59	51.30	6,061	+1.41(+2.83%)
Jun 09, 2010	50.24	51.09	49.61	49.89	134,866,560	+0.02(+0.03%)
Jun 08, 2010	50.03	50.43	48.90	49.87	54,249	-0.01(-0.02%)
Jun 07, 2010	51.43	51.64	49.83	49.88	109,768,704	-1.32(-2.57%)
Jun 04, 2010	51.20	52.92	51.05	51.20	131,049,928	-2.03(-3.82%)
Jun 03, 2010	53.33	54.04	53.06	53.23	92,937,392	+0.01(+0.02%)
Jun 02, 2010	52.06	53.25	51.57	53.22	76,396,672	+1.47(+2.85%)
Jun 01, 2010	52.84	53.54	51.71	51.75	9,303	-1.62(-3.03%)
May 28, 2010	53.37	54.11	52.95	53.37	114,682,848	+1.53(+2.96%)
May 27, 2010	53.13	54.08	51.83	51.83	107,803,608	+0.00(+0.00%)
May 26, 2010	51.83	53.12	51.54	51.83	129,284,024	+0.12(+0.24%)
May 25, 2010	50.59	51.75	49.71	51.71	131,583	-0.01(-0.02%)
May 24, 2010	52.20	52.69	51.67	51.72	94,343,000	-0.70(-1.34%)
May 21, 2010	50.80	52.88	50.56	52.42	173,356,720	+0.77(+1.48%)
May 20, 2010	51.79	52.92	51.62	51.65	171,994	-2.76(-5.08%)
May 19, 2010	54.81	55.42	53.63	54.41	133,194,888	-0.64(-1.17%)
May 18, 2010	56.87	57.03	54.88	55.06	75,516	-1.08(-1.92%)
May 17, 2010	56.39	56.85	54.57	56.14	97,532,216	+0.10(+0.19%)
May 14, 2010	56.03	56.79	55.28	56.03	106,935,864	-1.10(-1.93%)
May 13, 2010	57.56	58.08	56.86	57.14	97,520,856	-0.50(-0.87%)
May 12, 2010	56.27	57.76	56.22	57.64	105,029,936	+1.66(+2.96%)
May 11, 2010	56.15	56.81	55.88	55.98	27,446	+0.37(+0.67%)
May 10, 2010	54.84	55.63	54.53	55.61	133,704,536	+2.96(+5.62%)
May 07, 2010	53.74	54.47	52.07	52.65	235,338,816	-1.54(-2.84%)
May 06, 2010	53.79	56.54	51.04	54.19	3,933,074	-2.05(-3.64%)
May 05, 2010	56.69	57.15	55.90	56.23	136,935,360	-0.93(-1.62%)
May 04, 2010	58.15	58.16	56.81	57.16	668,629	-1.85(-3.14%)
May 03, 2010	58.08	59.05	58.05	59.01	66,758,116	+1.30(+2.25%)
Apr 30, 2010	59.45	59.55	57.65	57.72	110,197,056	-1.74(-2.93%)
Apr 29, 2010	58.66	59.48	58.30	59.46	85,480,360	+1.23(+2.12%)
Apr 28, 2010	58.46	58.63	57.93	58.22	99,020,216	+0.10(+0.17%)
Apr 27, 2010	59.25	59.80	58.01	58.13	21,352	-1.36(-2.29%)
Apr 26, 2010	59.75	60.14	59.47	59.49	77,849,128	-0.23(-0.38%)
Apr 23, 2010	59.20	59.78	58.51	59.71	82,272,848	+0.63(+1.06%)
Apr 22, 2010	57.87	59.20	57.56	59.09	98,416,472	+0.62(+1.06%)
Apr 21, 2010	58.16	58.58	57.93	58.47	74,959,648	+0.40(+0.69%)
Apr 20, 2010	57.59	58.10	57.34	58.06	18,187	+0.78(+1.36%)
Apr 19, 2010	57.24	57.81	56.21	57.28	105,873,536	-0.28(-0.49%)
Apr 16, 2010	58.19	58.38	57.14	57.56	115,768,152	-0.78(-1.34%)
Apr 15, 2010	58.14	58.47	58.07	58.34	68,453,752	+0.18(+0.30%)
Apr 14, 2010	57.28	58.17	57.18	58.17	77,019,560	+1.22(+2.14%)
Apr 13, 2010	56.70	56.98	56.34	56.95	52,304,992	+0.13(+0.23%)
Apr 12, 2010	56.61	56.94	56.48	56.82	61,202,952	+0.23(+0.41%)
Apr 09, 2010	56.34	56.60	55.98	56.59	65,887,872	+0.34(+0.60%)
Apr 08, 2010	56.15	56.55	55.71	56.25	67,785,984	-0.05(-0.10%)
Apr 07, 2010	56.42	56.64	55.94	56.31	88,659,032	-0.18(-0.32%)
Apr 06, 2010	55.96	56.62	55.85	56.48	62,293,712	+0.55(+0.98%)
Apr 05, 2010	55.27	56.19	55.13	55.94	64,579,124	+0.81(+1.48%)

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.