Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	48.16	48.57	47.90	47.96	136,973	-0.38(-0.78%)
Jun 29, 2010	48.68	48.75	48.08	48.34	103,272	-1.03(-2.09%)
Jun 25, 2010	49.37	49.58	48.96	49.37	57,974	+0.30(+0.60%)
Jun 24, 2010	49.34	49.43	49.06	49.07	82,473	-0.45(-0.92%)
Jun 23, 2010	49.62	49.72	49.21	49.52	76,695	-0.16(-0.31%)
Jun 22, 2010	50.17	50.59	49.66	49.68	54,100	-0.48(-0.95%)
Jun 21, 2010	51.03	51.03	50.00	50.16	83,047	-0.23(-0.46%)
Jun 18, 2010	50.39	50.53	50.21	50.39	40,370	-0.07(-0.15%)
Jun 17, 2010	50.46	50.49	50.07	50.46	49,222	+0.03(+0.07%)
Jun 16, 2010	50.12	50.50	50.12	50.43	47,998	+0.11(+0.23%)
Jun 15, 2010	49.81	50.34	49.77	50.31	48,969	+0.81(+1.64%)
Jun 14, 2010	49.86	49.91	49.47	49.50	49,722	+0.08(+0.17%)
Jun 11, 2010	48.69	49.42	48.69	49.42	66,222	+0.52(+1.06%)
Jun 10, 2010	48.50	48.98	48.48	48.90	58,750	+0.96(+2.00%)
Jun 09, 2010	48.56	48.56	47.80	47.94	66,509	-0.18(-0.37%)
Jun 08, 2010	47.98	48.20	47.57	48.12	97,871	+0.02(+0.05%)
Jun 07, 2010	48.45	48.71	48.10	48.10	139,618	-0.08(-0.17%)
Jun 04, 2010	48.18	49.14	48.16	48.18	41,117	-1.63(-3.28%)
Jun 03, 2010	49.63	49.87	49.48	49.81	54,955	+0.33(+0.67%)
Jun 02, 2010	48.54	49.48	48.43	49.48	98,327	+1.14(+2.35%)
Jun 01, 2010	48.61	49.19	48.31	48.35	243,015	-0.55(-1.12%)
May 28, 2010	48.89	49.42	48.80	48.89	153,630	-0.26(-0.53%)
May 27, 2010	48.89	49.16	48.72	49.16	203,746	+0.98(+2.02%)
May 26, 2010	48.61	48.98	48.15	48.18	135,549	-0.20(-0.42%)
May 25, 2010	47.73	48.41	47.31	48.39	88,756	-0.24(-0.49%)
May 24, 2010	48.53	49.14	48.44	48.62	62,635	-0.07(-0.13%)
May 21, 2010	47.87	48.89	47.50	48.69	178,995	+0.08(+0.17%)
May 20, 2010	48.95	49.36	48.61	48.61	215,505	-1.66(-3.31%)
May 19, 2010	50.18	50.65	49.99	50.27	99,746	-0.18(-0.35%)
May 18, 2010	51.15	51.25	50.39	50.45	199,817	-0.42(-0.83%)
May 17, 2010	51.07	51.08	50.24	50.87	195,249	+0.02(+0.05%)
May 14, 2010	50.84	51.48	50.49	50.84	442,336	-0.83(-1.60%)
May 13, 2010	51.93	52.11	51.63	51.67	40,497	-0.44(-0.85%)
May 12, 2010	51.91	52.15	51.61	52.12	57,139	+0.48(+0.92%)
May 11, 2010	51.86	52.10	51.57	51.64	94,446	-0.02(-0.03%)
May 10, 2010	51.43	51.71	51.30	51.66	181,740	+1.41(+2.81%)
May 07, 2010	50.66	50.91	49.64	50.25	838,630	-0.84(-1.65%)
May 06, 2010	52.32	52.47	0.0820	51.09	265,675	-1.40(-2.66%)
May 05, 2010	52.33	52.53	52.11	52.48	130,131	+0.03(+0.06%)
May 04, 2010	52.59	52.93	52.29	52.45	141,426	-0.51(-0.96%)
May 03, 2010	52.80	53.12	52.65	52.96	94,760	+0.29(+0.54%)
Apr 30, 2010	53.38	53.51	52.67	52.67	92,411	-0.57(-1.08%)
Apr 29, 2010	52.81	53.47	52.81	53.25	124,196	+0.83(+1.58%)
Apr 28, 2010	52.21	52.61	52.01	52.42	70,469	+0.33(+0.63%)
Apr 27, 2010	52.46	52.94	52.03	52.09	108,515	-0.54(-1.03%)
Apr 26, 2010	53.28	53.39	52.63	52.63	75,080	-0.66(-1.23%)
Apr 23, 2010	52.67	53.32	52.52	53.29	123,972	+0.56(+1.06%)
Apr 22, 2010	53.08	53.08	52.41	52.73	170,348	-0.66(-1.24%)
Apr 21, 2010	54.24	54.24	53.17	53.39	114,723	-0.91(-1.68%)
Apr 20, 2010	54.38	54.38	54.09	54.30	33,355	+0.16(+0.29%)
Apr 19, 2010	53.69	54.16	53.62	54.15	77,773	+0.38(+0.70%)
Apr 16, 2010	53.98	54.19	53.53	53.77	72,377	-0.36(-0.67%)
Apr 15, 2010	54.05	54.30	53.94	54.13	67,025	-0.06(-0.11%)
Apr 14, 2010	54.35	54.44	53.97	54.19	79,826	-0.14(-0.26%)
Apr 13, 2010	54.25	54.35	54.00	54.33	258,847	+0.04(+0.08%)
Apr 12, 2010	54.38	54.41	54.19	54.29	120,572	-0.07(-0.14%)
Apr 09, 2010	54.16	54.37	54.11	54.36	88,209	+0.21(+0.39%)
Apr 08, 2010	54.13	54.22	53.90	54.15	133,341	-0.11(-0.21%)
Apr 07, 2010	54.38	54.51	54.14	54.26	57,547	-0.23(-0.42%)
Apr 06, 2010	54.39	54.67	54.39	54.49	78,764	-0.10(-0.18%)
Apr 05, 2010	54.84	54.84	54.52	54.59	79,831	-0.07(-0.13%)

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.