Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	48.19	48.80	48.12	48.78	33,266,088	+0.68(+1.41%)
Jun 29, 2011	47.87	48.26	47.49	48.11	31,527,554	+0.37(+0.78%)
Jun 28, 2011	47.10	47.75	46.99	47.74	30,729,126	+1.03(+2.19%)
Jun 27, 2011	46.09	47.05	45.99	46.71	34,378,236	+0.68(+1.48%)
Jun 24, 2011	47.09	47.14	46.03	46.03	60,542,072	-1.00(-2.12%)
Jun 23, 2011	47.20	47.21	46.30	47.02	50,103,504	-0.83(-1.73%)
Jun 22, 2011	48.05	48.36	47.70	47.85	31,048,634	-0.45(-0.93%)
Jun 21, 2011	48.10	48.63	47.96	48.30	29,855,006	+0.52(+1.08%)
Jun 20, 2011	47.64	47.88	47.62	47.78	26,417,202	+0.41(+0.87%)
Jun 17, 2011	47.87	47.93	47.17	47.37	42,484,260	-0.12(-0.25%)
Jun 16, 2011	47.11	47.66	46.96	47.49	31,759,174	+0.34(+0.71%)
Jun 15, 2011	47.68	47.89	46.98	47.15	36,221,652	-1.03(-2.14%)
Jun 14, 2011	47.99	48.45	47.92	48.19	27,429,800	+0.69(+1.45%)
Jun 13, 2011	47.96	48.32	47.26	47.50	29,783,146	-0.33(-0.69%)
Jun 10, 2011	48.53	48.53	47.79	47.83	31,643,810	-0.84(-1.72%)
Jun 09, 2011	48.70	48.96	48.53	48.67	29,467,368	+0.25(+0.52%)
Jun 08, 2011	48.32	49.08	48.27	48.41	39,312,920	+0.46(+0.95%)
Jun 07, 2011	48.32	48.61	47.94	47.96	27,048,532	-0.17(-0.36%)
Jun 06, 2011	48.52	48.67	48.01	48.13	26,632,566	-0.53(-1.10%)
Jun 03, 2011	48.10	49.03	48.07	48.67	28,827,352	-0.07(-0.14%)
May 24, 2011	48.59	49.23	48.52	48.73	26,501,080	+0.37(+0.77%)
May 23, 2011	48.09	48.56	48.00	48.36	27,191,088	-0.54(-1.10%)
May 20, 2011	49.14	49.31	48.50	48.90	31,706,562	-0.46(-0.92%)
May 19, 2011	49.32	49.50	48.76	49.35	25,422,672	+0.35(+0.72%)
May 18, 2011	48.49	49.32	48.22	49.00	29,903,794	+0.80(+1.65%)
May 17, 2011	47.95	48.43	47.72	48.20	30,162,134	+0.10(+0.21%)
May 16, 2011	48.09	48.72	48.03	48.10	27,422,810	-0.38(-0.78%)
May 13, 2011	48.73	49.02	48.09	48.48	29,429,786	-0.11(-0.22%)
May 12, 2011	48.33	48.91	47.61	48.59	36,411,520	-0.04(-0.09%)
May 11, 2011	49.46	49.57	48.22	48.63	40,366,440	-1.05(-2.11%)
May 10, 2011	49.52	49.93	49.18	49.68	29,704,308	+0.10(+0.19%)
May 09, 2011	49.48	49.90	48.97	49.58	30,638,288	+0.29(+0.59%)
May 06, 2011	49.64	50.13	48.79	49.29	44,180,860	+0.04(+0.08%)
May 05, 2011	49.79	50.07	48.63	49.25	46,157,292	-1.31(-2.58%)
May 04, 2011	50.78	51.03	50.02	50.55	38,383,404	-0.48(-0.95%)
May 03, 2011	51.62	51.73	50.69	51.04	30,865,056	-0.80(-1.55%)
May 02, 2011	51.73	51.90	51.54	51.84	31,290,764	-0.60(-1.15%)
Apr 29, 2011	52.12	52.46	51.88	52.44	29,112,172	+0.38(+0.73%)
Apr 28, 2011	51.88	52.16	51.58	52.06	31,386,072	-0.26(-0.50%)
Apr 27, 2011	52.15	52.40	51.44	52.32	29,848,430	+0.21(+0.41%)
Apr 26, 2011	51.52	52.15	51.42	52.11	30,040,926	+0.72(+1.39%)
Apr 25, 2011	51.48	51.54	51.20	51.39	16,531,733	-0.08(-0.16%)
Apr 21, 2011	51.12	51.52	51.00	51.48	21,496,372	+0.42(+0.83%)
Apr 20, 2011	50.70	51.07	50.59	51.06	25,960,986	+1.10(+2.21%)
Apr 19, 2011	49.46	50.07	49.46	49.95	21,442,454	+0.42(+0.84%)
Apr 18, 2011	49.54	50.07	49.14	49.54	25,362,498	-0.71(-1.41%)
Apr 15, 2011	49.95	50.35	49.69	50.24	28,575,942	+0.51(+1.02%)
Apr 14, 2011	49.11	49.98	49.11	49.74	26,375,986	+0.17(+0.34%)
Apr 13, 2011	49.82	50.04	49.21	49.57	24,290,396	-0.01(-0.02%)
Apr 12, 2011	50.21	50.22	49.28	49.58	34,835,304	-1.18(-2.33%)
Apr 11, 2011	51.23	51.35	50.54	50.76	21,870,470	-0.47(-0.92%)
Apr 08, 2011	51.26	51.39	50.88	51.23	26,759,376	+0.11(+0.22%)
Apr 07, 2011	50.76	51.14	50.61	51.12	26,894,212	+0.35(+0.68%)
Apr 06, 2011	51.10	51.20	50.64	50.77	22,384,636	-0.14(-0.28%)
Apr 05, 2011	50.48	51.23	50.41	50.92	28,753,936	+0.33(+0.65%)
Apr 04, 2011	50.23	50.63	50.11	50.59	21,975,596	+0.11(+0.22%)

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.