Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	46.54	47.48	45.23	45.81	2,256	-1.06(-2.26%)
Jun 29, 2010	48.46	49.18	46.24	46.86	1,202	-2.34(-4.76%)
Jun 25, 2010	49.21	50.27	48.63	49.21	8,934,723	+0.02(+0.04%)
Jun 24, 2010	51.88	51.88	49.04	49.19	6,327	-2.98(-5.71%)
Jun 23, 2010	52.34	53.14	51.70	52.16	9,442,897	+0.27(+0.51%)
Jun 22, 2010	52.79	55.17	51.59	51.90	40,322	-1.40(-2.63%)
Jun 21, 2010	54.82	54.84	52.41	53.30	17,694,774	-0.69(-1.28%)
Jun 18, 2010	53.99	54.12	50.13	53.99	35,130,860	+5.12(+10.48%)
Jun 17, 2010	47.97	49.42	47.55	48.87	26,051	+2.38(+5.13%)
Jun 16, 2010	47.38	49.11	46.22	46.49	21,360,010	-1.47(-3.07%)
Jun 15, 2010	45.08	48.23	44.67	47.96	40,074	+3.69(+8.33%)
Jun 14, 2010	47.04	47.07	44.12	44.27	27,829,964	-2.05(-4.42%)
Jun 11, 2010	44.41	46.64	44.01	46.32	17,340,602	+2.55(+5.83%)
Jun 10, 2010	43.70	44.95	42.70	43.77	5,806	+1.67(+3.97%)
Jun 09, 2010	45.41	47.61	41.41	42.10	38,145,132	-3.71(-8.09%)
Jun 08, 2010	47.58	47.97	43.55	45.81	4,073	-2.81(-5.78%)
Jun 07, 2010	50.31	51.26	48.47	48.61	14,222,913	-1.02(-2.05%)
Jun 04, 2010	49.63	51.65	49.04	49.63	20,152,974	+0.23(+0.46%)
Jun 03, 2010	49.25	50.76	47.26	49.40	29,783,478	+1.60(+3.35%)
Jun 02, 2010	49.67	50.18	46.10	47.80	468,102	-1.67(-3.38%)
Jun 01, 2010	50.84	52.86	49.37	49.47	51,767	-6.65(-11.85%)
May 28, 2010	56.13	57.83	55.43	56.13	20,176,444	-2.91(-4.92%)
May 27, 2010	60.63	63.17	58.49	59.03	27,259,738	+1.12(+1.93%)
May 26, 2010	57.81	58.81	56.50	57.92	11,052	+1.40(+2.48%)
May 25, 2010	51.68	56.70	51.46	56.51	15,332	+3.16(+5.93%)
May 24, 2010	59.41	59.67	53.17	53.35	18,964,420	-5.22(-8.91%)
May 21, 2010	56.83	59.56	56.34	58.57	14,065,181	+1.22(+2.12%)
May 20, 2010	60.83	61.05	57.19	57.35	22,175	-4.80(-7.72%)
May 19, 2010	61.98	62.99	60.86	62.15	11,038,551	+0.19(+0.30%)
May 18, 2010	65.61	66.14	61.30	61.96	5,863	-2.29(-3.57%)
May 17, 2010	67.08	67.15	63.78	64.25	11,729,186	-1.31(-2.01%)
May 14, 2010	65.57	66.21	64.03	65.57	9,526,479	-0.37(-0.55%)
May 13, 2010	67.66	68.32	65.81	65.94	10,602,532	-3.37(-4.86%)
May 12, 2010	68.87	70.03	66.31	69.31	12,353,708	+1.23(+1.80%)
May 11, 2010	66.68	68.47	66.52	68.08	5,430	+2.49(+3.80%)
May 10, 2010	64.45	65.70	64.32	65.59	20,819,770	-1.65(-2.46%)
May 07, 2010	68.71	69.58	65.99	67.24	13,704,647	-1.67(-2.42%)
May 06, 2010	71.83	73.41	65.75	68.91	202	-3.32(-4.60%)
May 05, 2010	73.65	74.49	71.45	72.23	17,339,214	+0.32(+0.44%)
May 04, 2010	71.63	72.57	69.32	71.92	3,721	-0.17(-0.23%)
May 03, 2010	71.26	74.37	67.53	72.08	50,007,272	+0.58(+0.82%)
Apr 30, 2010	73.40	73.80	69.01	71.50	49,212,288	-6.12(-7.88%)
Apr 29, 2010	84.15	84.24	76.73	77.62	38,144,000	-6.25(-7.45%)
Apr 28, 2010	84.30	84.42	82.89	83.87	5,179,570	+0.31(+0.37%)
Apr 27, 2010	85.66	85.92	83.25	83.56	755	-3.44(-3.95%)
Apr 26, 2010	87.82	88.53	86.88	87.00	5,900,832	-1.87(-2.10%)
Apr 23, 2010	88.07	89.21	86.83	88.87	10,140,681	-0.40(-0.44%)
Apr 22, 2010	88.08	89.51	87.71	89.27	6,863,119	-0.08(-0.09%)
Apr 21, 2010	90.32	90.53	88.24	89.35	12,783,661	-1.64(-1.80%)
Apr 20, 2010	89.65	91.62	88.88	90.99	708	+3.70(+4.24%)
Apr 19, 2010	86.06	87.69	85.82	87.29	6,354,356	+1.31(+1.53%)
Apr 16, 2010	87.09	87.43	84.64	85.98	6,770,218	-1.05(-1.20%)
Apr 15, 2010	87.70	87.89	85.96	87.02	4,738,483	+0.63(+0.73%)
Apr 14, 2010	85.17	87.14	81.07	86.39	7,180,952	+2.72(+3.25%)
Apr 13, 2010	84.93	84.98	83.05	83.67	5,029,810	-1.65(-1.94%)
Apr 12, 2010	84.95	85.55	83.75	85.32	5,375,651	+0.64(+0.76%)
Apr 09, 2010	86.78	86.87	83.64	84.68	9,032,305	-1.57(-1.82%)
Apr 08, 2010	85.09	86.40	84.78	86.25	3,037,927	+0.35(+0.40%)
Apr 07, 2010	87.26	87.36	85.77	85.91	6,242,924	-1.43(-1.64%)
Apr 06, 2010	88.73	88.73	87.01	87.34	3,762,237	-0.91(-1.03%)
Apr 05, 2010	88.87	88.87	87.92	88.25	3,301,028	+0.48(+0.55%)

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.