Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	50.05	50.65	49.41	49.54	1,059,348	-0.56(-1.12%)
Jun 29, 2010	51.28	51.36	49.78	50.10	3,500	-2.37(-4.52%)
Jun 25, 2010	52.47	52.64	51.39	52.47	1,406,277	+1.20(+2.34%)
Jun 24, 2010	51.99	52.02	51.12	51.27	200	-1.10(-2.10%)
Jun 23, 2010	52.54	52.82	51.99	52.37	1,417,045	-0.21(-0.40%)
Jun 22, 2010	53.41	53.70	52.52	52.58	5,498	-0.83(-1.55%)
Jun 21, 2010	54.09	54.20	53.17	53.41	907,781	-0.11(-0.21%)
Jun 18, 2010	53.52	53.60	53.15	53.52	520,902	+0.24(+0.45%)
Jun 17, 2010	53.49	53.57	52.78	53.28	973,842	-0.09(-0.17%)
Jun 16, 2010	53.01	53.63	52.94	53.37	1,057,757	+0.00(+0.00%)
Jun 15, 2010	52.48	53.44	52.20	53.37	3,000	+1.27(+2.44%)
Jun 14, 2010	52.81	52.98	52.04	52.10	1,664,554	-0.24(-0.46%)
Jun 11, 2010	51.63	52.46	51.55	52.34	1,032,446	+0.19(+0.36%)
Jun 10, 2010	51.18	52.20	51.05	52.15	600	+1.70(+3.37%)
Jun 09, 2010	51.26	51.66	50.26	50.45	2,301,350	-0.14(-0.28%)
Jun 08, 2010	50.19	50.90	49.30	50.59	2,928,888	+0.60(+1.20%)
Jun 07, 2010	51.08	51.40	49.91	49.99	1,717,946	-0.90(-1.77%)
Jun 04, 2010	50.89	52.21	50.65	50.89	2,340,369	-2.10(-3.96%)
Jun 03, 2010	53.46	53.51	52.50	52.99	300	-0.19(-0.36%)
Jun 02, 2010	52.18	53.18	51.73	53.18	2,000	+1.44(+2.78%)
Jun 01, 2010	52.32	52.98	51.67	51.74	3,700	-1.17(-2.21%)
May 28, 2010	52.91	53.81	52.67	52.91	1,486,208	-0.96(-1.78%)
May 27, 2010	52.79	53.93	52.49	53.87	1,521,837	+2.21(+4.28%)
May 26, 2010	52.76	52.90	51.41	51.66	9,000	-0.25(-0.48%)
May 25, 2010	50.18	51.94	49.87	51.91	7,900	+0.30(+0.58%)
May 24, 2010	53.21	53.23	51.54	51.61	3,032,325	-1.29(-2.44%)
May 21, 2010	50.31	53.04	50.29	52.90	3,024,862	+1.66(+3.24%)
May 20, 2010	51.69	52.70	51.24	51.24	1,500	-2.52(-4.69%)
May 19, 2010	53.19	54.30	52.70	53.76	2,905,545	+0.17(+0.32%)
May 18, 2010	55.81	55.83	53.30	53.59	2,200	-1.60(-2.90%)
May 17, 2010	55.18	55.73	53.98	55.19	1,915,622	-0.03(-0.05%)
May 14, 2010	55.22	56.11	54.68	55.22	3,011,576	-1.63(-2.87%)
May 13, 2010	57.54	57.72	56.82	56.85	1,737,882	-0.82(-1.42%)
May 12, 2010	57.31	57.71	56.96	57.67	1,593,491	+0.70(+1.23%)
May 11, 2010	57.43	57.77	56.77	56.97	2,643,502	-0.25(-0.44%)
May 10, 2010	56.61	57.22	56.28	57.22	3,875,185	+3.01(+5.55%)
May 07, 2010	54.99	55.88	53.46	54.21	5,019,721	+0.21(+0.39%)
May 06, 2010	54.81	57.54	50.12	54.00	1,700	-2.83(-4.98%)
May 05, 2010	57.27	58.17	56.81	56.83	2,736,212	-0.81(-1.41%)
May 04, 2010	58.42	58.50	57.32	57.64	2,758,552	-1.52(-2.57%)
May 03, 2010	58.67	59.32	58.49	59.16	2,092,722	+0.97(+1.67%)
Apr 30, 2010	59.31	59.54	58.15	58.19	2,785,805	-1.41(-2.37%)
Apr 29, 2010	58.96	59.89	58.79	59.60	1,777,568	+1.32(+2.26%)
Apr 28, 2010	58.40	58.76	57.88	58.28	3,035,926	+0.63(+1.09%)
Apr 27, 2010	58.94	59.56	57.54	57.65	500	-1.89(-3.17%)
Apr 26, 2010	60.40	60.40	59.44	59.54	2,925,131	-0.85(-1.41%)
Apr 23, 2010	60.23	60.55	59.93	60.39	1,724,332	+0.25(+0.42%)
Apr 22, 2010	59.16	60.27	58.93	60.14	2,951,742	+0.45(+0.75%)
Apr 21, 2010	59.96	60.41	59.13	59.69	3,509,044	-0.20(-0.33%)
Apr 20, 2010	59.56	59.90	59.18	59.89	200	+0.81(+1.37%)
Apr 19, 2010	57.96	59.26	57.94	59.08	6,181,632	+0.51(+0.87%)
Apr 16, 2010	60.37	60.40	57.87	58.57	7,689,234	-2.04(-3.37%)
Apr 15, 2010	60.98	61.07	60.45	60.61	1,636,212	-0.28(-0.46%)
Apr 14, 2010	60.17	60.92	60.06	60.89	1,475,253	+1.44(+2.42%)
Apr 13, 2010	59.24	59.57	59.09	59.45	1,254,231	+0.11(+0.19%)
Apr 12, 2010	59.31	59.54	59.21	59.34	1,086,715	+0.18(+0.30%)
Apr 09, 2010	59.08	59.21	58.82	59.16	1,581,855	+0.30(+0.51%)
Apr 08, 2010	58.21	59.01	58.07	58.86	1,287,100	+0.39(+0.67%)
Apr 07, 2010	58.82	59.05	58.17	58.47	1,968,012	-0.30(-0.51%)
Apr 06, 2010	58.05	58.86	57.97	58.77	1,212,614	+0.89(+1.54%)
Apr 05, 2010	57.79	58.13	57.64	57.88	1,447,025	+0.40(+0.70%)

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.