Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	50.41	51.00	49.84	50.12	132	-0.45(-0.89%)
Jun 29, 2010	51.66	51.75	50.44	50.57	2,364,438	-0.84(-1.63%)
Jun 25, 2010	51.41	51.98	51.12	51.41	3,155,087	-0.49(-0.94%)
Jun 24, 2010	52.21	52.87	51.76	51.90	1,119,053	-0.65(-1.24%)
Jun 23, 2010	52.81	53.12	52.21	52.55	1,548,297	-0.40(-0.76%)
Jun 22, 2010	53.52	54.16	52.83	52.95	1,583,845	-0.49(-0.92%)
Jun 21, 2010	54.89	55.23	53.12	53.44	1,660,702	-0.95(-1.75%)
Jun 18, 2010	54.39	54.57	53.69	54.39	1,599,498	+0.20(+0.37%)
Jun 17, 2010	54.22	54.22	53.55	54.19	1,608,995	+0.26(+0.48%)
Jun 16, 2010	52.82	54.18	52.66	53.93	1,856,094	+0.59(+1.11%)
Jun 15, 2010	52.98	53.39	52.68	53.34	1,476,352	+0.59(+1.12%)
Jun 14, 2010	52.60	53.44	52.39	52.75	2,861,459	+0.85(+1.64%)
Jun 11, 2010	51.24	52.02	51.02	51.90	1,714,944	+0.33(+0.64%)
Jun 10, 2010	50.28	51.60	50.00	51.57	2,428,278	+2.01(+4.06%)
Jun 09, 2010	48.97	50.49	48.51	49.56	2,926,001	+0.81(+1.66%)
Jun 08, 2010	48.35	49.39	47.27	48.75	2,355,430	+0.53(+1.10%)
Jun 07, 2010	49.54	49.57	48.10	48.22	2,175,288	-1.37(-2.76%)
Jun 04, 2010	49.59	50.27	49.06	49.59	2,217,661	-0.43(-0.86%)
Jun 03, 2010	49.99	50.13	49.19	50.02	1,702,439	+0.74(+1.50%)
Jun 02, 2010	49.30	49.59	48.44	49.28	2,074,416	+0.39(+0.80%)
Jun 01, 2010	48.90	49.88	48.60	48.89	1,699,931	-0.43(-0.87%)
May 28, 2010	49.32	50.14	49.25	49.32	1,114,126	-0.52(-1.04%)
May 27, 2010	49.43	49.85	48.93	49.84	1,526,848	+1.29(+2.66%)
May 26, 2010	48.27	48.89	47.46	48.55	2,766,336	+0.56(+1.17%)
May 25, 2010	46.83	48.08	46.17	47.99	2,442,682	-0.14(-0.29%)
May 24, 2010	50.61	50.61	47.88	48.13	2,615,345	-0.96(-1.96%)
May 21, 2010	47.19	49.09	46.45	49.09	4,567,874	+1.48(+3.11%)
May 20, 2010	48.24	48.81	47.59	47.61	5,292,129	-3.89(-7.55%)
May 19, 2010	51.13	51.61	50.50	51.50	1,884,090	+0.46(+0.90%)
May 18, 2010	51.45	52.24	50.85	51.04	1,865,062	-0.11(-0.22%)
May 17, 2010	50.31	51.62	50.31	51.15	1,439,298	+0.83(+1.65%)
May 14, 2010	50.32	51.74	49.95	50.32	1,589,731	-1.42(-2.74%)
May 13, 2010	52.47	52.75	51.72	51.74	1,115,498	-0.68(-1.30%)
May 12, 2010	51.42	52.42	51.30	52.42	1,724,803	+1.17(+2.28%)
May 11, 2010	51.33	51.79	50.95	51.25	1,588,816	+0.22(+0.43%)
May 10, 2010	50.67	51.03	50.11	51.03	2,412,367	+2.72(+5.63%)
May 07, 2010	48.17	48.50	46.75	48.31	5,766,783	+0.58(+1.22%)
May 06, 2010	49.75	49.75	47.01	47.73	2,549,190	-1.13(-2.31%)
May 05, 2010	49.86	49.94	48.86	48.86	2,192,977	-1.40(-2.79%)
May 04, 2010	50.92	51.09	50.14	50.26	1,324,917	-1.01(-1.97%)
May 03, 2010	51.60	51.95	50.86	51.27	1,262,410	-0.34(-0.66%)
Apr 30, 2010	52.76	53.11	51.59	51.61	1,778,822	-1.97(-3.68%)
Apr 29, 2010	51.70	53.64	51.50	53.58	2,618,062	+3.16(+6.27%)
Apr 28, 2010	49.72	51.06	49.64	50.42	2,606,892	+0.89(+1.80%)
Apr 27, 2010	52.57	52.57	49.46	49.53	3,340,966	-3.00(-5.71%)
Apr 26, 2010	54.14	54.35	52.51	52.53	1,677,762	-1.41(-2.61%)
Apr 23, 2010	52.93	53.99	52.47	53.94	1,494,568	+1.03(+1.95%)
Apr 22, 2010	51.76	52.93	51.36	52.91	1,254,132	+1.15(+2.22%)
Apr 21, 2010	51.77	52.45	51.61	51.76	1,124,213	+0.12(+0.23%)
Apr 20, 2010	51.51	51.73	51.06	51.64	700,108	+0.20(+0.39%)
Apr 19, 2010	51.49	51.54	51.02	51.44	848,955	+0.04(+0.08%)
Apr 16, 2010	51.65	52.25	50.96	51.40	2,063,974	-0.19(-0.37%)
Apr 15, 2010	51.85	52.05	51.52	51.59	1,227,191	-0.50(-0.96%)
Apr 14, 2010	52.31	52.75	51.76	52.09	829,635	-0.23(-0.44%)
Apr 13, 2010	52.20	52.87	51.76	52.32	943,989	+0.07(+0.13%)
Apr 12, 2010	51.97	52.74	51.80	52.25	1,152,997	+0.16(+0.31%)
Apr 09, 2010	51.98	52.15	51.75	52.09	854,040	+0.13(+0.25%)
Apr 08, 2010	51.80	52.01	51.69	51.96	1,467,343	+0.12(+0.23%)
Apr 07, 2010	52.35	52.55	51.81	51.84	749,397	-0.45(-0.86%)
Apr 06, 2010	52.29	52.64	51.59	52.29	1,418,652	-0.35(-0.66%)
Apr 05, 2010	52.95	53.00	52.19	52.64	627,397	-0.26(-0.49%)

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.