Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	41.06	41.29	40.24	40.34	305	-0.93(-2.25%)
Jun 29, 2010	42.61	42.73	41.04	41.27	614,417	-2.03(-4.69%)
Jun 25, 2010	43.30	43.35	41.92	43.30	1,412,951	+0.93(+2.19%)
Jun 24, 2010	43.67	43.71	42.18	42.37	695,221	-1.40(-3.20%)
Jun 23, 2010	44.00	44.13	43.36	43.77	491,707	-0.13(-0.30%)
Jun 22, 2010	44.97	45.29	43.86	43.90	678,812	-1.02(-2.27%)
Jun 21, 2010	45.83	46.20	44.68	44.92	585,971	-0.40(-0.88%)
Jun 18, 2010	45.32	45.72	45.19	45.32	583,185	-0.21(-0.46%)
Jun 17, 2010	45.37	45.60	44.87	45.53	441,589	+0.35(+0.77%)
Jun 16, 2010	45.51	45.71	45.10	45.18	804,964	-0.59(-1.29%)
Jun 15, 2010	45.25	46.11	45.15	45.77	776,909	+0.76(+1.69%)
Jun 14, 2010	45.38	45.69	44.96	45.01	694,811	-0.20(-0.44%)
Jun 11, 2010	44.54	45.27	44.23	45.21	870,716	+0.23(+0.51%)
Jun 10, 2010	44.27	45.06	44.27	44.98	707,821	+1.35(+3.09%)
Jun 09, 2010	43.06	44.32	43.06	43.63	1,193,204	+0.79(+1.84%)
Jun 08, 2010	43.34	43.37	42.18	42.84	1,282,731	-0.30(-0.70%)
Jun 07, 2010	44.89	45.05	43.11	43.14	1,006,507	-1.59(-3.55%)
Jun 04, 2010	44.73	46.00	44.55	44.73	847,416	-1.83(-3.93%)
Jun 03, 2010	46.64	47.17	46.34	46.56	714,570	+0.31(+0.67%)
Jun 02, 2010	44.65	46.31	44.56	46.25	5,336	+1.93(+4.35%)
Jun 01, 2010	44.94	45.36	44.26	44.32	732,296	-0.86(-1.90%)
May 28, 2010	45.18	46.02	44.90	45.18	533,137	-0.75(-1.63%)
May 27, 2010	45.80	46.06	45.16	45.93	843,037	+0.85(+1.89%)
May 26, 2010	44.50	46.02	44.25	45.08	1,373,582	+1.01(+2.29%)
May 25, 2010	42.74	44.15	42.26	44.07	924,445	+0.35(+0.80%)
May 24, 2010	43.51	44.36	43.20	43.72	889,992	+0.20(+0.46%)
May 21, 2010	42.41	43.93	42.35	43.52	1,037,871	+0.32(+0.74%)
May 20, 2010	43.44	44.02	43.08	43.20	947,132	-2.15(-4.74%)
May 19, 2010	46.30	46.31	45.05	45.35	1,061,425	-0.88(-1.90%)
May 18, 2010	46.69	47.14	46.06	46.23	805,878	-0.10(-0.22%)
May 17, 2010	46.52	46.81	45.41	46.33	632,590	+0.00(+0.00%)
May 14, 2010	46.33	46.94	45.70	46.33	601,792	-0.55(-1.17%)
May 13, 2010	47.97	48.08	46.75	46.88	731,001	-1.09(-2.27%)
May 12, 2010	47.15	48.07	46.66	47.97	694,199	+1.02(+2.17%)
May 11, 2010	46.97	47.29	46.76	46.95	1,286,328	+0.75(+1.62%)
May 10, 2010	46.04	46.22	45.74	46.20	1,196,227	+2.11(+4.79%)
May 07, 2010	44.91	45.49	43.67	44.09	1,783,661	-0.71(-1.58%)
May 06, 2010	45.35	47.00	42.83	44.80	1,709,665	-0.55(-1.21%)
May 05, 2010	45.75	46.09	44.77	45.35	1,370,711	-0.70(-1.52%)
May 04, 2010	46.03	46.45	45.56	46.05	1,075,708	-0.44(-0.95%)
May 03, 2010	45.54	46.50	45.34	46.49	486,741	+1.15(+2.54%)
Apr 30, 2010	44.86	46.50	44.65	45.34	1,179,974	+0.66(+1.48%)
Apr 29, 2010	44.41	44.69	44.13	44.68	566,828	+0.58(+1.32%)
Apr 28, 2010	44.35	44.35	43.40	44.10	651,365	-0.09(-0.20%)
Apr 27, 2010	44.91	45.09	43.72	44.19	576,420	-0.81(-1.80%)
Apr 26, 2010	45.40	45.42	44.63	45.00	463,075	-0.27(-0.60%)
Apr 23, 2010	44.91	45.28	44.39	45.27	520,699	+0.35(+0.78%)
Apr 22, 2010	44.12	45.08	43.47	44.92	653,008	+0.60(+1.35%)
Apr 21, 2010	44.17	44.52	44.09	44.32	3,886	+0.15(+0.34%)
Apr 20, 2010	43.90	44.28	43.74	44.17	437,499	+0.62(+1.42%)
Apr 19, 2010	43.27	43.80	42.96	43.55	566,959	+0.17(+0.39%)
Apr 16, 2010	43.67	43.96	43.05	43.38	615,260	-0.51(-1.16%)
Apr 15, 2010	43.98	44.12	43.44	43.89	502,928	-0.23(-0.52%)
Apr 14, 2010	43.62	44.12	42.92	44.12	987,741	+0.52(+1.19%)
Apr 13, 2010	43.74	43.74	43.01	43.60	506,103	-0.17(-0.39%)
Apr 12, 2010	44.12	44.12	43.53	43.77	428,483	-0.21(-0.48%)
Apr 09, 2010	43.55	44.09	43.16	43.98	463,499	+0.59(+1.36%)
Apr 08, 2010	43.23	43.58	43.01	43.39	462,342	-0.04(-0.09%)
Apr 07, 2010	44.50	44.54	43.27	43.43	806,627	-1.14(-2.56%)
Apr 06, 2010	44.50	44.69	44.19	44.57	535,540	+0.17(+0.38%)
Apr 05, 2010	44.37	44.77	44.01	44.40	414,753	+0.14(+0.32%)

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.