Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	52.39	52.78	51.71	51.99	1,845,561	-0.28(-0.54%)
Jun 29, 2011	50.81	52.27	50.23	52.27	2,433,819	+1.54(+3.04%)
Jun 28, 2011	48.97	51.48	48.71	50.73	2,765,912	+2.01(+4.13%)
Jun 27, 2011	48.42	48.74	48.06	48.72	1,610,002	+0.13(+0.27%)
Jun 24, 2011	47.99	48.79	47.50	48.59	2,964,803	+0.57(+1.19%)
Jun 23, 2011	46.37	48.15	45.89	48.02	2,696,882	+0.81(+1.72%)
Jun 22, 2011	45.57	47.89	45.50	47.21	2,765,425	+1.36(+2.97%)
Jun 21, 2011	45.22	45.97	44.68	45.85	1,468,945	+0.69(+1.53%)
Jun 20, 2011	45.59	46.25	44.58	45.16	2,142,735	+0.15(+0.33%)
Jun 17, 2011	46.20	46.38	44.57	45.01	3,131,106	-0.58(-1.27%)
Jun 16, 2011	46.38	46.50	45.20	45.59	1,899,199	-0.83(-1.79%)
Jun 15, 2011	46.65	47.44	45.97	46.42	2,941,720	-0.36(-0.77%)
Jun 14, 2011	47.44	47.61	46.60	46.78	2,286,954	-0.45(-0.96%)
Jun 13, 2011	48.24	48.67	47.20	47.23	2,111,591	-0.97(-2.00%)
Jun 10, 2011	48.01	49.01	47.48	48.20	3,303,405	+0.13(+0.27%)
Jun 09, 2011	50.25	50.50	46.15	48.07	12,297,337	-5.07(-9.54%)
Jun 08, 2011	54.09	54.23	52.95	53.14	1,201,525	-1.03(-1.90%)
Jun 07, 2011	54.27	54.93	53.83	54.17	995,881	-0.20(-0.37%)
Jun 06, 2011	54.48	54.89	53.80	54.37	1,300,048	-0.39(-0.71%)
Jun 03, 2011	53.65	55.42	53.40	54.76	2,152,114	-1.50(-2.67%)
May 24, 2011	55.81	56.47	55.55	56.26	2,279,268	+0.45(+0.81%)
May 23, 2011	55.05	55.83	53.55	55.81	3,669,531	+0.81(+1.47%)
May 20, 2011	54.51	55.61	54.15	55.00	2,330,877	+0.21(+0.38%)
May 19, 2011	55.89	56.00	54.16	54.79	3,084,757	-0.63(-1.14%)
May 18, 2011	56.68	56.68	55.24	55.42	2,780,666	-1.09(-1.93%)
May 17, 2011	57.15	57.86	56.12	56.51	3,299,294	-0.76(-1.33%)
May 16, 2011	55.87	57.86	55.41	57.27	2,404,132	-0.21(-0.37%)
May 13, 2011	58.25	58.36	57.03	57.48	1,017,935	-0.53(-0.91%)
May 12, 2011	56.15	58.87	55.68	58.01	2,101,131	+1.76(+3.13%)
May 11, 2011	56.74	57.00	55.31	56.25	1,750,395	-0.80(-1.40%)
May 10, 2011	57.82	57.89	56.12	57.05	2,169,620	-0.60(-1.04%)
May 09, 2011	55.38	57.94	55.22	57.65	2,790,377	+3.11(+5.70%)
May 06, 2011	53.82	55.38	53.55	54.54	2,001,947	+1.35(+2.54%)
May 05, 2011	54.87	55.10	52.95	53.19	2,310,559	-2.12(-3.83%)
May 04, 2011	53.51	56.10	53.30	55.31	2,620,016	+0.57(+1.04%)
May 03, 2011	55.00	55.27	53.97	54.74	1,865,257	-0.31(-0.56%)
May 02, 2011	55.12	56.70	54.87	55.05	2,665,809	+0.00(+0.00%)
Apr 29, 2011	55.99	56.21	54.50	55.05	5,887,594	-0.49(-0.88%)
Apr 28, 2011	55.54	55.54	55.54	55.54	108,727	+0.00(+0.00%)
Apr 27, 2011	52.83	55.79	52.75	55.54	4,869,043	+2.62(+4.95%)
Apr 26, 2011	48.93	54.99	47.18	52.92	12,326,805	+4.88(+10.16%)
Apr 25, 2011	49.35	50.48	47.52	48.04	2,842,628	-1.33(-2.69%)
Apr 21, 2011	47.84	49.87	47.84	49.37	2,890,640	+1.39(+2.90%)
Apr 20, 2011	47.36	48.45	47.36	47.98	1,500,991	+1.16(+2.48%)
Apr 19, 2011	47.00	47.15	46.38	46.82	1,668,453	-0.17(-0.36%)
Apr 18, 2011	47.56	47.66	46.15	46.99	1,629,038	-1.03(-2.14%)
Apr 15, 2011	47.75	48.11	46.79	48.02	2,062,147	+0.43(+0.90%)
Apr 14, 2011	47.00	47.90	46.69	47.59	1,953,756	+0.19(+0.40%)
Apr 13, 2011	48.15	48.34	46.82	47.40	1,932,291	-0.57(-1.19%)
Apr 12, 2011	47.85	48.20	47.44	47.97	1,283,306	-0.25(-0.52%)
Apr 11, 2011	48.28	48.94	47.57	48.22	2,147,001	+0.06(+0.12%)
Apr 08, 2011	47.00	48.20	46.88	48.16	1,853,768	+1.25(+2.66%)
Apr 07, 2011	46.50	47.25	46.15	46.91	1,523,875	+0.49(+1.06%)
Apr 06, 2011	47.28	47.37	46.16	46.42	2,321,062	-0.32(-0.68%)
Apr 05, 2011	47.32	47.60	46.52	46.74	2,760,613	-0.75(-1.58%)
Apr 04, 2011	47.91	48.11	47.22	47.49	2,556,796	-0.10(-0.21%)

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.