Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	47.44	48.47	47.20	48.00	360,169	+0.73(+1.56%)
Jun 29, 2011	47.09	47.55	46.39	47.26	435,343	+0.53(+1.14%)
Jun 28, 2011	45.43	46.91	45.18	46.73	733,655	+1.57(+3.47%)
Jun 27, 2011	45.22	45.83	44.75	45.16	749,873	+0.24(+0.53%)
Jun 24, 2011	45.49	45.72	44.40	44.92	9,528,685	-0.44(-0.96%)
Jun 23, 2011	44.38	45.50	43.37	45.36	674,718	+0.31(+0.68%)
Jun 22, 2011	45.20	45.91	44.92	45.05	585,681	-0.33(-0.73%)
Jun 21, 2011	44.63	45.58	44.30	45.39	633,165	+1.23(+2.79%)
Jun 20, 2011	44.25	44.63	43.80	44.15	669,573	-0.05(-0.12%)
Jun 17, 2011	44.48	45.18	44.02	44.21	639,737	+0.12(+0.28%)
Jun 16, 2011	44.22	44.84	43.54	44.08	414,628	-0.19(-0.43%)
Jun 15, 2011	44.31	45.06	43.96	44.28	743,129	-0.72(-1.59%)
Jun 14, 2011	43.55	45.17	43.54	44.99	946,339	+2.13(+4.96%)
Jun 13, 2011	43.10	43.45	42.67	42.87	547,778	+0.01(+0.02%)
Jun 10, 2011	43.74	44.11	42.84	42.86	502,441	-1.27(-2.88%)
Jun 09, 2011	44.46	44.78	44.13	44.13	440,219	-0.18(-0.40%)
Jun 08, 2011	44.16	44.59	44.02	44.30	506,478	-0.14(-0.32%)
Jun 07, 2011	44.40	44.91	44.02	44.44	419,388	+0.22(+0.49%)
Jun 06, 2011	44.70	44.77	44.00	44.22	542,775	-0.32(-0.71%)
Jun 03, 2011	43.83	45.02	43.50	44.54	525,690	+1.39(+3.21%)
May 24, 2011	43.97	44.10	43.13	43.15	465,471	-0.73(-1.67%)
May 23, 2011	43.66	44.36	43.00	43.89	620,867	-0.35(-0.79%)
May 20, 2011	44.50	46.23	44.15	44.23	1,743,860	-3.27(-6.89%)
May 19, 2011	46.10	47.72	46.10	47.51	1,057,245	+1.87(+4.09%)
May 18, 2011	44.58	45.71	44.19	45.64	457,431	+1.27(+2.87%)
May 17, 2011	44.13	44.64	43.77	44.37	367,310	-0.17(-0.39%)
May 16, 2011	44.86	45.62	44.51	44.54	293,972	-0.76(-1.68%)
May 13, 2011	45.89	46.13	44.82	45.30	443,233	-0.33(-0.73%)
May 12, 2011	44.88	46.03	44.34	45.63	257,936	+0.45(+1.00%)
May 11, 2011	46.46	46.49	45.08	45.18	350,230	-1.41(-3.02%)
May 10, 2011	46.81	47.12	46.27	46.58	182,423	+0.16(+0.34%)
May 09, 2011	45.63	46.96	45.24	46.43	284,637	+0.86(+1.90%)
May 06, 2011	46.53	46.92	45.29	45.56	277,533	-0.31(-0.67%)
May 05, 2011	45.54	46.67	45.02	45.87	324,694	-0.24(-0.53%)
May 04, 2011	47.52	47.67	45.42	46.11	458,161	-1.36(-2.87%)
May 03, 2011	48.42	49.28	47.01	47.47	448,972	-0.93(-1.91%)
May 02, 2011	48.63	50.65	48.38	48.40	360,885	-1.34(-2.70%)
Apr 29, 2011	48.87	50.30	48.87	49.74	383,465	+1.07(+2.21%)
Apr 28, 2011	48.62	48.93	48.35	48.67	285,052	+0.05(+0.11%)
Apr 27, 2011	48.23	48.72	47.65	48.62	488,483	+0.31(+0.65%)
Apr 26, 2011	47.89	48.82	47.82	48.30	417,316	+0.65(+1.36%)
Apr 25, 2011	47.95	48.16	47.21	47.66	264,369	-0.52(-1.07%)
Apr 21, 2011	48.75	49.08	47.91	48.17	292,652	-0.04(-0.09%)
Apr 20, 2011	48.19	48.31	47.47	48.22	263,505	+0.98(+2.07%)
Apr 19, 2011	47.05	47.67	46.50	47.24	355,895	+0.39(+0.84%)
Apr 18, 2011	47.96	47.96	46.40	46.85	384,337	-1.70(-3.51%)
Apr 15, 2011	48.11	49.12	47.81	48.55	385,664	+0.18(+0.38%)
Apr 14, 2011	48.13	48.40	47.66	48.36	253,084	-0.01(-0.02%)
Apr 13, 2011	48.99	49.00	47.37	48.37	561,019	-0.14(-0.28%)
Apr 12, 2011	49.33	49.63	48.48	48.51	571,254	-1.20(-2.42%)
Apr 11, 2011	49.87	50.25	49.60	49.71	258,473	-0.10(-0.21%)
Apr 08, 2011	50.86	51.25	49.26	49.81	326,593	-0.42(-0.84%)
Apr 07, 2011	51.44	51.88	50.12	50.24	474,285	-1.06(-2.06%)
Apr 06, 2011	51.32	51.56	50.78	51.29	340,748	+0.48(+0.95%)
Apr 05, 2011	50.47	51.22	50.31	50.81	325,876	+0.31(+0.62%)
Apr 04, 2011	50.65	50.65	50.06	50.50	313,019	+0.21(+0.43%)

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.