Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.60	43.67	42.10	42.27	711	+0.19(+0.45%)
Jun 29, 2010	43.68	43.69	41.68	42.08	7,299,282	-3.04(-6.75%)
Jun 25, 2010	45.12	45.22	43.90	45.12	11,173,825	+1.17(+2.66%)
Jun 24, 2010	44.36	44.88	43.86	43.95	4,928,276	-0.77(-1.72%)
Jun 23, 2010	44.62	45.21	43.97	44.72	4,237,243	+0.08(+0.19%)
Jun 22, 2010	45.61	45.89	44.51	44.64	15,239	-1.02(-2.23%)
Jun 21, 2010	45.32	46.40	45.21	45.66	7,363,126	+0.90(+2.01%)
Jun 18, 2010	44.76	45.21	44.38	44.76	7,586,343	-0.12(-0.27%)
Jun 17, 2010	45.19	45.29	44.01	44.88	5,353,412	+0.06(+0.13%)
Jun 16, 2010	44.57	45.08	44.28	44.82	1,588	-0.12(-0.27%)
Jun 15, 2010	44.16	44.95	43.36	44.94	661	+1.41(+3.23%)
Jun 14, 2010	44.91	45.09	43.26	43.54	8,085,233	-0.92(-2.07%)
Jun 11, 2010	43.23	44.54	43.02	44.46	4,691,759	+0.75(+1.71%)
Jun 10, 2010	42.93	43.81	42.72	43.71	8,950	+1.96(+4.70%)
Jun 09, 2010	42.12	43.40	41.50	41.75	6,375,875	+0.16(+0.38%)
Jun 08, 2010	41.55	42.09	40.75	41.59	8,140,107	+0.21(+0.51%)
Jun 07, 2010	43.16	43.17	41.33	41.38	7,111,482	-1.59(-3.69%)
Jun 04, 2010	42.96	44.82	42.68	42.96	6,879,089	-2.11(-4.68%)
Jun 03, 2010	45.63	45.97	44.72	45.07	6,992,079	-0.30(-0.67%)
Jun 02, 2010	43.89	45.40	43.06	45.37	21,417	+2.22(+5.15%)
Jun 01, 2010	43.22	44.32	42.74	43.15	1,349	-0.42(-0.95%)
May 28, 2010	43.57	45.00	43.08	43.57	6,833,987	-1.33(-2.96%)
May 27, 2010	43.24	44.94	43.24	44.90	6,709,691	+2.49(+5.88%)
May 26, 2010	42.83	43.52	42.24	42.41	881	+0.19(+0.45%)
May 25, 2010	41.45	42.22	40.18	42.22	264	-0.33(-0.78%)
May 24, 2010	43.95	44.47	42.44	42.55	7,022,647	-1.81(-4.09%)
May 21, 2010	41.94	44.60	41.72	44.36	9,275,118	+1.56(+3.64%)
May 20, 2010	42.83	44.23	42.56	42.81	860	-1.66(-3.74%)
May 19, 2010	44.92	44.96	42.30	44.47	14,929,516	+1.29(+2.99%)
May 18, 2010	44.17	45.02	43.06	43.18	3,442	-0.60(-1.36%)
May 17, 2010	44.24	44.47	42.88	43.77	5,589,045	-0.31(-0.70%)
May 14, 2010	44.08	44.94	43.28	44.08	5,989,680	-1.15(-2.54%)
May 13, 2010	46.11	46.20	45.17	45.23	4,367,970	-0.95(-2.06%)
May 12, 2010	45.22	46.31	45.20	46.18	5,352,341	+1.27(+2.83%)
May 11, 2010	45.12	45.63	44.74	44.91	1,126	+0.02(+0.05%)
May 10, 2010	44.41	44.91	44.19	44.89	6,248,160	+2.30(+5.41%)
May 07, 2010	42.39	43.34	41.26	42.59	10,498,225	-0.01(-0.02%)
May 06, 2010	42.71	43.92	39.83	42.59	926	-0.31(-0.73%)
May 05, 2010	43.74	44.39	42.55	42.91	8,896,941	-1.22(-2.77%)
May 04, 2010	45.49	45.78	43.71	44.13	11,452	-2.19(-4.73%)
May 03, 2010	45.63	46.53	45.19	46.32	6,282,484	+1.13(+2.51%)
Apr 30, 2010	46.10	46.57	45.15	45.19	5,275,189	-0.60(-1.30%)
Apr 29, 2010	45.44	45.93	45.13	45.78	3,524,780	+0.78(+1.73%)
Apr 28, 2010	45.29	45.53	44.77	45.00	3,903,731	+0.20(+0.44%)
Apr 27, 2010	46.67	46.90	44.57	44.81	132	-2.18(-4.65%)
Apr 26, 2010	47.19	48.10	46.85	46.99	5,998,008	+0.32(+0.68%)
Apr 23, 2010	46.07	46.70	45.83	46.67	5,081,971	+0.63(+1.36%)
Apr 22, 2010	45.24	46.14	44.63	46.05	3,750,370	+0.35(+0.76%)
Apr 21, 2010	45.70	46.08	45.24	45.70	24,352	+0.23(+0.50%)
Apr 20, 2010	45.96	46.45	45.34	45.47	4,219,516	-0.20(-0.45%)
Apr 19, 2010	45.37	46.08	44.75	45.68	4,682,000	-0.03(-0.07%)
Apr 16, 2010	46.46	46.79	45.24	45.71	5,755,191	-0.94(-2.02%)
Apr 15, 2010	46.47	47.38	46.27	46.65	3,370,971	-0.01(-0.02%)
Apr 14, 2010	46.69	46.86	45.80	46.66	4,741,702	+0.17(+0.37%)
Apr 13, 2010	46.63	46.98	46.14	46.48	3,152,368	-0.38(-0.81%)
Apr 12, 2010	46.65	47.13	46.51	46.86	5,037,395	+0.27(+0.58%)
Apr 09, 2010	45.97	46.59	45.88	46.59	3,716,866	+0.80(+1.75%)
Apr 08, 2010	45.49	45.91	45.10	45.79	3,592,918	+0.17(+0.36%)
Apr 07, 2010	45.82	46.05	45.28	45.62	4,885,869	-0.21(-0.46%)
Apr 06, 2010	45.68	45.96	45.53	45.83	3,005,286	+0.01(+0.02%)
Apr 05, 2010	45.61	45.93	45.40	45.83	4,653,384	+0.70(+1.56%)

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.