Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	43.95	44.85	43.83	44.03	289,210	-0.80(-1.78%)
Jun 29, 2010	45.90	46.35	44.73	44.83	316,655	-2.93(-6.13%)
Jun 25, 2010	47.76	47.83	46.78	47.76	63,511	+0.66(+1.40%)
Jun 24, 2010	46.46	47.59	46.44	47.10	104,611	-0.16(-0.34%)
Jun 23, 2010	48.28	48.28	47.00	47.26	137,413	-1.17(-2.42%)
Jun 22, 2010	49.02	49.07	48.21	48.43	104,920	-0.76(-1.55%)
Jun 21, 2010	50.45	50.45	48.94	49.19	226,071	+0.37(+0.76%)
Jun 18, 2010	48.82	49.14	48.15	48.82	105,035	+0.59(+1.22%)
Jun 17, 2010	48.02	48.23	47.33	48.23	144,559	+0.94(+1.99%)
Jun 16, 2010	47.14	47.39	46.82	47.29	57,949	+0.08(+0.17%)
Jun 15, 2010	46.09	47.50	46.06	47.21	150,610	+1.48(+3.24%)
Jun 14, 2010	45.75	46.15	45.45	45.73	114,486	+1.08(+2.42%)
Jun 11, 2010	45.04	45.22	44.47	44.65	47,150	-0.57(-1.26%)
Jun 10, 2010	44.99	45.51	44.61	45.22	183,052	+0.43(+0.96%)
Jun 09, 2010	45.39	45.66	44.62	44.79	180,277	+0.87(+1.98%)
Jun 08, 2010	43.20	44.22	43.20	43.92	1,000	+0.89(+2.07%)
Jun 07, 2010	42.18	43.25	42.09	43.03	141,330	+0.38(+0.89%)
Jun 04, 2010	42.65	44.10	42.44	42.65	418,701	-2.21(-4.93%)
Jun 03, 2010	46.18	46.18	44.44	44.86	77,801	-0.90(-1.97%)
Jun 02, 2010	44.90	45.84	44.47	45.76	101,878	+0.11(+0.24%)
Jun 01, 2010	45.58	46.41	45.58	45.65	62,719	-0.27(-0.59%)
May 28, 2010	45.92	47.13	45.17	45.92	205,065	-0.39(-0.84%)
May 27, 2010	45.28	46.38	45.26	46.31	185,322	+2.02(+4.56%)
May 26, 2010	44.69	45.03	44.17	44.29	194,411	+0.17(+0.39%)
May 25, 2010	43.06	44.14	42.69	44.12	422,530	-0.74(-1.65%)
May 24, 2010	45.00	45.55	44.40	44.86	215,491	+1.52(+3.52%)
May 21, 2010	43.18	44.68	42.58	43.34	542,488	+1.48(+3.52%)
May 20, 2010	41.95	42.92	40.70	41.86	1,109,129	-4.06(-8.84%)
May 19, 2010	47.48	47.82	45.00	45.92	809,280	-3.77(-7.59%)
May 18, 2010	50.75	50.96	49.50	49.69	400	-0.83(-1.65%)
May 17, 2010	51.87	52.02	49.38	50.52	689,483	-2.15(-4.08%)
May 14, 2010	52.67	53.60	52.00	52.67	269,524	-1.48(-2.73%)
May 13, 2010	54.23	54.98	54.00	54.15	134,246	-0.07(-0.13%)
May 12, 2010	54.13	54.90	53.98	54.22	377,941	+0.90(+1.69%)
May 11, 2010	52.88	53.32	52.82	53.32	240,387	+0.30(+0.58%)
May 10, 2010	52.57	53.06	52.29	53.02	297,926	+1.72(+3.34%)
May 07, 2010	50.37	52.21	49.37	51.30	463,010	+1.03(+2.05%)
May 06, 2010	50.40	51.59	49.55	50.27	500	+1.38(+2.82%)
May 05, 2010	50.04	52.03	48.83	48.89	703,939	-2.75(-5.33%)
May 04, 2010	52.55	52.64	51.07	51.64	510,071	-2.52(-4.65%)
May 03, 2010	54.70	54.75	53.93	54.16	174,042	-0.64(-1.17%)
Apr 30, 2010	55.38	55.48	54.59	54.80	284,897	-0.20(-0.36%)
Apr 29, 2010	54.47	55.22	54.36	55.00	209,169	+1.13(+2.09%)
Apr 28, 2010	54.49	54.58	53.41	53.87	258,206	-0.90(-1.64%)
Apr 27, 2010	55.50	56.47	54.50	54.77	306,815	-1.73(-3.06%)
Apr 26, 2010	57.01	57.11	56.13	56.50	180,220	+0.24(+0.43%)
Apr 23, 2010	55.48	56.51	55.25	56.26	163,486	-0.33(-0.58%)
Apr 22, 2010	55.86	56.61	55.14	56.59	241,906	+0.09(+0.16%)
Apr 21, 2010	56.48	57.05	56.18	56.50	200	+1.27(+2.30%)
Apr 20, 2010	54.34	55.35	54.21	55.23	100	+1.45(+2.70%)
Apr 19, 2010	52.47	53.78	52.37	53.78	157,412	+0.69(+1.30%)
Apr 16, 2010	53.56	53.91	52.41	53.09	508,957	-1.39(-2.55%)
Apr 15, 2010	54.44	54.92	54.26	54.48	220,926	-0.26(-0.47%)
Apr 14, 2010	54.41	55.00	54.16	54.74	373,234	+1.82(+3.44%)
Apr 13, 2010	51.92	52.95	51.40	52.92	365,620	+0.98(+1.89%)
Apr 12, 2010	51.61	52.46	51.56	51.94	173,820	+0.62(+1.21%)
Apr 09, 2010	50.90	51.38	50.80	51.32	192,829	+0.76(+1.50%)
Apr 08, 2010	50.18	50.63	50.08	50.56	382,541	-0.33(-0.65%)
Apr 07, 2010	51.06	51.23	50.51	50.89	483,783	+0.08(+0.16%)
Apr 06, 2010	50.52	51.10	50.31	50.81	226,947	+0.27(+0.53%)
Apr 05, 2010	49.21	50.98	49.11	50.54	191,249	+1.62(+3.31%)

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.