Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	49.68	50.15	49.35	49.41	502	+0.25(+0.51%)
Jun 29, 2010	49.50	49.82	49.11	49.16	2,027,305	-1.51(-2.98%)
Jun 25, 2010	50.67	50.98	50.32	50.67	883,828	+0.22(+0.44%)
Jun 24, 2010	50.95	50.96	50.29	50.45	1,044,111	-0.73(-1.43%)
Jun 23, 2010	50.99	51.55	50.85	51.18	1,873,039	+0.92(+1.83%)
Jun 22, 2010	50.55	50.75	50.12	50.26	1,716,929	-0.34(-0.67%)
Jun 21, 2010	50.41	50.91	50.27	50.60	1,592,315	+0.73(+1.46%)
Jun 18, 2010	49.87	50.02	49.58	49.87	1,436,488	-0.07(-0.14%)
Jun 17, 2010	49.98	50.04	49.52	49.94	1,251,808	-0.15(-0.30%)
Jun 16, 2010	49.57	50.20	49.57	50.09	1,314,480	+0.01(+0.02%)
Jun 15, 2010	49.45	50.08	49.42	50.08	700	+0.65(+1.31%)
Jun 14, 2010	50.00	50.20	49.38	49.43	1,311,672	-0.58(-1.16%)
Jun 11, 2010	49.28	50.01	49.21	50.01	885,628	+0.09(+0.18%)
Jun 10, 2010	49.61	49.93	49.36	49.92	1,691,587	+0.97(+1.98%)
Jun 09, 2010	49.05	49.64	48.81	48.95	2,413,174	+0.61(+1.26%)
Jun 08, 2010	47.97	48.34	47.64	48.34	1,862,756	+1.23(+2.61%)
Jun 07, 2010	47.43	47.85	47.07	47.11	1,717,041	+0.69(+1.48%)
Jun 04, 2010	46.42	47.23	46.29	46.42	1,484,007	-1.21(-2.54%)
Jun 03, 2010	47.51	47.78	47.10	47.63	1,970,485	+0.02(+0.04%)
Jun 02, 2010	47.01	47.61	46.64	47.61	23,032	+1.00(+2.15%)
Jun 01, 2010	46.97	47.70	46.61	46.61	8,940	+0.04(+0.09%)
May 28, 2010	46.57	47.05	46.14	46.57	1,380,289	-0.82(-1.73%)
May 27, 2010	46.66	47.42	46.51	47.39	1,796,788	+1.12(+2.42%)
May 26, 2010	46.46	47.12	46.17	46.27	8,789	-0.68(-1.45%)
May 25, 2010	45.97	47.01	45.70	46.95	2,446,872	-0.01(-0.02%)
May 24, 2010	47.25	47.54	46.95	46.96	2,233,657	+0.13(+0.28%)
May 21, 2010	45.92	46.89	45.60	46.83	5,119,370	+0.35(+0.75%)
May 20, 2010	46.35	47.28	46.25	46.48	8,690	-1.05(-2.21%)
May 19, 2010	47.26	47.77	47.08	47.53	1,612,502	-0.04(-0.08%)
May 18, 2010	48.01	48.29	47.36	47.57	250	-0.23(-0.48%)
May 17, 2010	47.25	47.98	46.99	47.80	1,633,325	+0.53(+1.12%)
May 14, 2010	47.27	47.75	47.00	47.27	2,301,911	-0.95(-1.97%)
May 13, 2010	48.53	48.69	48.20	48.22	901,911	-0.47(-0.97%)
May 12, 2010	48.97	49.14	48.43	48.69	2,379,347	+0.05(+0.10%)
May 11, 2010	49.03	49.20	48.55	48.64	1,545,451	-0.40(-0.82%)
May 10, 2010	48.84	49.04	48.55	49.04	2,522,240	+1.82(+3.85%)
May 07, 2010	46.90	47.84	46.13	47.22	2,833,859	+0.50(+1.07%)
May 06, 2010	46.73	48.28	44.36	46.72	400	-0.49(-1.04%)
May 05, 2010	47.46	47.82	47.06	47.21	1,882,469	-0.24(-0.51%)
May 04, 2010	47.73	48.16	47.10	47.45	4,596	-1.93(-3.91%)
May 03, 2010	49.10	49.49	48.87	49.38	1,285,099	+0.48(+0.98%)
Apr 30, 2010	49.54	49.65	48.83	48.90	3,947,986	-0.39(-0.79%)
Apr 29, 2010	49.45	49.85	49.15	49.29	4,275,198	-0.56(-1.12%)
Apr 28, 2010	49.97	50.20	49.46	49.85	1,613,713	+0.23(+0.46%)
Apr 27, 2010	50.35	50.53	49.44	49.62	10,936	-1.16(-2.28%)
Apr 26, 2010	51.06	51.13	50.72	50.78	816,982	-0.15(-0.29%)
Apr 23, 2010	50.59	50.99	50.52	50.93	964,631	+0.28(+0.55%)
Apr 22, 2010	50.30	50.74	49.87	50.65	1,153,245	+0.01(+0.02%)
Apr 21, 2010	50.66	50.82	50.25	50.64	1,365,505	-0.05(-0.10%)
Apr 20, 2010	51.37	51.50	50.35	50.69	1,881,143	+0.48(+0.96%)
Apr 19, 2010	50.26	50.40	49.64	50.21	1,484,964	-0.09(-0.18%)
Apr 16, 2010	51.10	51.13	49.93	50.30	2,355,600	-1.77(-3.40%)
Apr 15, 2010	51.81	52.12	51.76	52.07	1,380,531	+0.29(+0.56%)
Apr 14, 2010	51.50	51.82	51.30	51.78	1,751,035	+0.79(+1.55%)
Apr 13, 2010	50.92	51.19	50.67	50.99	1,103,604	+0.29(+0.57%)
Apr 12, 2010	50.89	50.97	50.58	50.70	1,198,221	-0.56(-1.09%)
Apr 09, 2010	50.92	51.44	50.92	51.26	1,806,227	+0.76(+1.50%)
Apr 08, 2010	49.62	50.90	49.56	50.50	2,666,098	+1.61(+3.29%)
Apr 07, 2010	49.25	49.25	48.65	48.89	1,361,105	-0.36(-0.73%)
Apr 06, 2010	49.22	49.48	49.07	49.25	1,947,409	+0.11(+0.22%)
Apr 05, 2010	48.88	49.19	48.61	49.14	1,690,966	+0.57(+1.17%)

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.