Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.73	40.65	39.50	39.73	53,367	+0.14(+0.36%)
Jun 29, 2010	39.58	40.62	39.38	39.59	36,594	-2.21(-5.29%)
Jun 25, 2010	41.80	42.00	40.67	41.80	33,630,804	+0.78(+1.89%)
Jun 24, 2010	41.67	41.86	40.83	41.02	28,323	-0.85(-2.04%)
Jun 23, 2010	41.80	42.17	41.24	41.88	11,140	+0.05(+0.12%)
Jun 22, 2010	43.31	43.48	41.78	41.83	151,394	-1.49(-3.43%)
Jun 21, 2010	44.25	44.43	42.94	43.31	14,344,795	-0.14(-0.33%)
Jun 18, 2010	43.46	43.97	42.69	43.46	23,083,236	-0.60(-1.35%)
Jun 17, 2010	44.05	44.22	43.48	44.05	5,194	+0.39(+0.90%)
Jun 16, 2010	42.92	44.26	42.92	43.66	13,353,724	-0.04(-0.10%)
Jun 15, 2010	42.87	43.84	42.47	43.70	5,387	+1.59(+3.77%)
Jun 14, 2010	43.36	43.73	42.01	42.11	16,465,647	-0.59(-1.38%)
Jun 11, 2010	41.96	42.87	41.80	42.70	15,209,436	+0.22(+0.52%)
Jun 10, 2010	41.49	42.61	41.17	42.48	48,176	+2.66(+6.67%)
Jun 09, 2010	40.46	41.60	39.64	39.82	18,818,808	-0.06(-0.16%)
Jun 08, 2010	39.08	40.00	38.66	39.89	1,255	+0.95(+2.45%)
Jun 07, 2010	40.11	40.63	38.85	38.93	19,677,006	-1.08(-2.71%)
Jun 04, 2010	40.02	41.60	39.61	40.02	27,956,036	+0.50(+1.27%)
Jun 03, 2010	41.16	41.30	39.09	39.52	35,050,416	-0.91(-2.25%)
Jun 02, 2010	38.57	40.51	38.30	40.43	37,384,368	+3.27(+8.81%)
Jun 01, 2010	39.09	39.09	37.10	37.15	22,470	-3.16(-7.84%)
May 28, 2010	40.31	42.94	39.82	40.31	38,697,420	-2.63(-6.12%)
May 27, 2010	43.34	43.70	41.92	42.94	28,783,568	+0.91(+2.16%)
May 26, 2010	42.45	43.17	41.96	42.03	19,633	+0.21(+0.50%)
May 25, 2010	40.10	41.92	39.82	41.82	47,316	+0.62(+1.49%)
May 24, 2010	43.02	43.31	41.17	41.21	27,304,142	-2.07(-4.79%)
May 21, 2010	41.34	43.40	41.17	43.28	30,102,338	+0.92(+2.16%)
May 20, 2010	42.38	43.47	42.16	42.37	19,743	-2.53(-5.64%)
May 19, 2010	45.39	46.08	44.10	44.90	21,626,782	-0.70(-1.54%)
May 18, 2010	46.58	47.32	45.39	45.60	629	-0.29(-0.64%)
May 17, 2010	46.66	46.78	44.71	45.89	17,489,620	-0.52(-1.13%)
May 14, 2010	46.42	47.70	45.80	46.42	17,504,490	-1.47(-3.08%)
May 13, 2010	47.98	48.88	47.20	47.89	13,708,893	-0.23(-0.47%)
May 12, 2010	48.15	48.40	46.94	48.12	16,208,069	+0.30(+0.62%)
May 11, 2010	48.32	48.57	47.72	47.82	61,354	+0.01(+0.01%)
May 10, 2010	47.18	47.93	47.00	47.81	26,835,678	+2.84(+6.32%)
May 07, 2010	46.21	46.96	44.51	44.97	30,071,514	-0.36(-0.80%)
May 06, 2010	48.02	48.73	43.64	45.34	698	-2.58(-5.38%)
May 05, 2010	48.21	48.88	47.70	47.91	19,992,906	-1.42(-2.87%)
May 04, 2010	49.76	50.48	49.01	49.33	4,974	-1.69(-3.31%)
May 03, 2010	50.88	51.50	50.12	51.02	19,888,322	-0.08(-0.15%)
Apr 30, 2010	52.46	52.80	50.46	51.09	34,234,612	-1.24(-2.37%)
Apr 29, 2010	51.70	52.93	51.01	52.33	39,079,260	+1.53(+3.01%)
Apr 28, 2010	50.63	50.89	49.45	50.80	15,127,598	+0.50(+1.00%)
Apr 27, 2010	51.79	51.93	50.08	50.30	20,490,854	-1.70(-3.27%)
Apr 26, 2010	51.94	52.34	51.69	52.00	14,789,591	+0.01(+0.01%)
Apr 23, 2010	50.18	52.36	50.01	52.00	30,867,226	+3.22(+6.60%)
Apr 22, 2010	48.12	48.94	47.78	48.78	15,698,128	+0.11(+0.24%)
Apr 21, 2010	48.66	49.01	48.05	48.66	137,455	+0.12(+0.25%)
Apr 20, 2010	47.50	48.65	47.35	48.54	1,891	+1.87(+4.00%)
Apr 19, 2010	46.63	47.16	46.15	46.67	13,608,662	-0.40(-0.85%)
Apr 16, 2010	47.55	48.05	46.40	47.07	15,786,781	-1.01(-2.10%)
Apr 15, 2010	47.94	48.29	47.70	48.08	8,362,509	+0.08(+0.16%)
Apr 14, 2010	47.22	48.23	47.05	48.00	12,800,768	+1.14(+2.43%)
Apr 13, 2010	47.50	47.50	46.22	46.87	14,414,460	-0.57(-1.21%)
Apr 12, 2010	47.36	47.82	47.32	47.44	8,286,322	-0.16(-0.33%)
Apr 09, 2010	47.98	48.18	47.38	47.60	10,690,900	-0.06(-0.14%)
Apr 08, 2010	46.85	47.79	46.53	47.66	12,287,120	+0.41(+0.88%)
Apr 07, 2010	47.83	47.83	46.99	47.25	13,638,198	-0.54(-1.12%)
Apr 06, 2010	47.14	47.95	47.07	47.78	14,578,165	+0.63(+1.34%)
Apr 05, 2010	46.52	47.38	46.33	47.15	13,605,817	+0.96(+2.08%)

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.