Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	48.20	48.66	47.95	48.24	327,603	-0.15(-0.31%)
Jun 29, 2010	48.46	48.60	48.15	48.39	575,174	+0.94(+1.98%)
Jun 25, 2010	47.63	47.90	47.40	47.45	549,893	-0.18(-0.38%)
Jun 24, 2010	47.75	48.04	47.45	47.63	2,199,344	+0.18(+0.38%)
Jun 23, 2010	47.51	47.72	46.97	47.45	264,737	-0.20(-0.42%)
Jun 22, 2010	47.94	48.33	47.60	47.65	420,863	-0.05(-0.10%)
Jun 21, 2010	48.24	48.34	47.55	47.70	452,586	-0.08(-0.17%)
Jun 18, 2010	47.90	48.10	47.73	47.78	221,654	-0.55(-1.14%)
Jun 17, 2010	48.07	48.40	47.97	48.33	222,090	+0.83(+1.75%)
Jun 16, 2010	47.35	47.70	47.09	47.50	370,957	-0.30(-0.63%)
Jun 15, 2010	47.65	47.92	47.47	47.80	685,650	+0.73(+1.55%)
Jun 14, 2010	47.45	47.61	47.06	47.07	217,250	-0.05(-0.11%)
Jun 11, 2010	46.74	47.17	46.67	47.12	232,265	-0.52(-1.09%)
Jun 10, 2010	47.35	47.66	47.08	47.64	1,414,295	+0.97(+2.08%)
Jun 09, 2010	47.15	47.43	46.52	46.67	860,923	+0.02(+0.04%)
Jun 08, 2010	46.35	46.80	46.15	46.65	775,253	+0.95(+2.08%)
Jun 07, 2010	45.95	46.35	45.68	45.70	302,726	-0.09(-0.20%)
Jun 04, 2010	46.00	46.35	38.90	45.79	580,772	-0.75(-1.61%)
Jun 03, 2010	46.50	46.74	45.43	46.54	393,423	-0.30(-0.64%)
Jun 02, 2010	45.74	46.85	45.74	46.84	322,444	+1.44(+3.17%)
Jun 01, 2010	45.14	46.35	45.14	45.40	481,835	+0.26(+0.58%)
May 28, 2010	45.65	45.84	44.75	45.14	427,680	-0.51(-1.12%)
May 27, 2010	44.82	45.65	44.50	45.65	639,805	+1.71(+3.89%)
May 26, 2010	44.30	44.73	43.83	43.94	354,757	-0.67(-1.50%)
May 25, 2010	43.51	44.64	43.36	44.61	1,289,167	+0.41(+0.93%)
May 24, 2010	44.65	44.65	44.15	44.20	556,558	-0.84(-1.87%)
May 21, 2010	44.59	45.10	44.22	45.04	1,097,881	-0.21(-0.46%)
May 20, 2010	45.11	45.80	45.00	45.25	770,523	-1.18(-2.54%)
May 19, 2010	46.09	46.50	45.60	46.43	537,027	+0.38(+0.83%)
May 18, 2010	47.10	47.38	45.88	46.05	585,732	-0.75(-1.60%)
May 17, 2010	46.90	47.11	46.30	46.80	483,002	+0.00(+0.00%)
May 14, 2010	47.10	47.22	46.09	46.80	553,649	-0.75(-1.58%)
May 13, 2010	47.95	48.19	47.55	47.55	249,229	-0.62(-1.29%)
May 12, 2010	47.95	48.28	47.77	48.17	322,399	+0.78(+1.65%)
May 11, 2010	47.78	47.78	47.30	47.39	469,907	+1.08(+2.33%)
May 10, 2010	46.35	46.49	46.09	46.31	658,705	+1.06(+2.34%)
May 07, 2010	46.05	46.12	44.60	45.25	1,278,721	-1.18(-2.54%)
May 06, 2010	46.65	47.20	45.00	46.43	803,152	-0.39(-0.83%)
May 05, 2010	46.88	47.18	46.60	46.82	552,202	-0.86(-1.80%)
May 04, 2010	48.25	48.25	47.50	47.68	467,023	-0.94(-1.93%)
May 03, 2010	48.69	48.75	48.29	48.62	514,647	-0.28(-0.57%)
Apr 30, 2010	48.95	49.14	48.64	48.90	329,068	+0.04(+0.08%)
Apr 29, 2010	48.74	48.99	48.55	48.86	326,088	+1.12(+2.35%)
Apr 28, 2010	48.35	48.45	47.22	47.74	759,398	-0.41(-0.85%)
Apr 27, 2010	49.35	49.76	48.01	48.15	605,105	-1.70(-3.41%)
Apr 26, 2010	49.80	49.95	49.70	49.85	389,497	+0.12(+0.24%)
Apr 23, 2010	48.83	49.74	48.83	49.73	430,359	+0.38(+0.77%)
Apr 22, 2010	49.43	49.43	48.86	49.35	616,066	+0.51(+1.04%)
Apr 21, 2010	48.61	48.95	48.47	48.84	533,283	-0.11(-0.22%)
Apr 20, 2010	49.06	49.26	48.75	48.95	719,206	+0.47(+0.97%)
Apr 19, 2010	48.10	48.48	48.05	48.48	382,683	-1.57(-3.14%)
Apr 16, 2010	50.05	50.25	49.65	50.05	436,145	-0.69(-1.36%)
Apr 15, 2010	50.34	50.79	50.25	50.74	933,295	+0.02(+0.04%)
Apr 14, 2010	50.80	50.95	50.62	50.72	679,879	+0.42(+0.83%)
Apr 13, 2010	50.26	50.44	49.93	50.30	693,868	+0.05(+0.10%)
Apr 12, 2010	50.45	50.47	50.13	50.25	317,946	+0.23(+0.46%)
Apr 09, 2010	49.55	50.02	49.42	50.02	285,148	+0.67(+1.36%)
Apr 08, 2010	49.19	49.44	49.01	49.35	438,971	-0.40(-0.80%)
Apr 07, 2010	50.05	50.09	49.68	49.75	377,339	-0.46(-0.92%)
Apr 06, 2010	49.95	50.34	49.75	50.21	442,958	-0.57(-1.12%)
Apr 05, 2010	51.00	51.05	50.75	50.78	435,000	-0.25(-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.