Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	39.54	40.67	39.49	40.27	31,857,266	+0.97(+2.48%)
Jun 29, 2011	38.88	40.06	38.71	39.29	32,176,916	+0.90(+2.34%)
Jun 28, 2011	37.23	38.41	37.07	38.40	25,038,758	+1.33(+3.59%)
Jun 27, 2011	36.64	37.17	36.08	37.06	18,514,946	+0.20(+0.54%)
Jun 24, 2011	37.64	37.80	36.68	36.87	23,332,098	-0.39(-1.04%)
Jun 23, 2011	36.42	37.35	35.86	37.25	28,438,808	+0.06(+0.16%)
Jun 22, 2011	37.45	37.99	37.17	37.19	20,084,422	-0.29(-0.77%)
Jun 21, 2011	36.58	37.59	36.52	37.48	22,625,918	+1.39(+3.86%)
Jun 20, 2011	36.14	36.46	36.06	36.09	24,137,894	-0.40(-1.08%)
Jun 17, 2011	37.01	37.15	36.16	36.49	22,796,562	+0.06(+0.17%)
Jun 16, 2011	36.51	37.04	35.82	36.42	29,475,192	-0.52(-1.40%)
Jun 15, 2011	37.76	37.94	36.61	36.94	30,992,324	-1.03(-2.71%)
Jun 14, 2011	37.46	38.35	37.27	37.97	26,055,378	+1.18(+3.21%)
Jun 13, 2011	37.42	37.53	36.20	36.79	22,989,606	-0.46(-1.23%)
Jun 10, 2011	37.60	37.93	37.06	37.25	23,002,444	-0.70(-1.85%)
Jun 09, 2011	37.09	38.37	36.93	37.95	21,644,666	+0.78(+2.11%)
Jun 08, 2011	37.50	37.86	36.94	37.16	23,860,524	-0.72(-1.89%)
Jun 07, 2011	38.40	38.52	37.86	37.88	19,764,410	-0.02(-0.06%)
Jun 06, 2011	38.33	38.88	37.69	37.90	27,011,828	-0.11(-0.28%)
Jun 03, 2011	37.22	38.44	36.84	38.01	24,790,232	+0.84(+2.27%)
May 24, 2011	36.79	37.45	36.62	37.16	29,185,010	+1.07(+2.95%)
May 23, 2011	35.73	36.46	35.53	36.10	26,602,172	-0.73(-1.98%)
May 20, 2011	36.65	37.43	35.93	36.83	32,530,746	+0.31(+0.85%)
May 19, 2011	37.09	37.13	36.28	36.52	27,146,830	-0.49(-1.34%)
May 18, 2011	35.99	37.24	35.93	37.01	37,679,420	+1.36(+3.82%)
May 17, 2011	35.84	36.20	35.06	35.65	45,479,980	-0.40(-1.10%)
May 16, 2011	36.82	37.53	35.88	36.04	32,187,146	-0.70(-1.91%)
May 13, 2011	37.47	37.68	36.30	36.74	26,559,014	-0.34(-0.92%)
May 12, 2011	36.65	37.60	36.23	37.09	35,154,932	+0.34(+0.93%)
May 11, 2011	38.56	38.57	36.55	36.74	39,766,520	-2.16(-5.56%)
May 10, 2011	39.39	39.43	38.66	38.91	20,443,520	-0.20(-0.52%)
May 09, 2011	38.47	39.28	37.96	39.11	21,558,994	+1.29(+3.41%)
May 06, 2011	38.76	39.03	37.57	37.82	25,001,376	+0.24(+0.64%)
May 05, 2011	37.77	38.52	37.25	37.58	34,905,000	-0.97(-2.52%)
May 04, 2011	39.96	39.99	38.10	38.55	39,678,872	-1.55(-3.87%)
May 03, 2011	41.02	41.23	39.46	40.11	32,082,980	-0.86(-2.10%)
May 02, 2011	40.93	41.02	40.71	40.96	22,073,424	-0.51(-1.24%)
Apr 29, 2011	41.48	41.94	40.96	41.48	17,140,700	+0.08(+0.18%)
Apr 28, 2011	42.07	42.59	40.98	41.40	24,172,866	-0.94(-2.23%)
Apr 27, 2011	41.59	42.34	40.81	42.34	28,203,916	+0.21(+0.50%)
Apr 26, 2011	41.62	42.31	40.87	42.13	22,110,664	+0.83(+2.01%)
Apr 25, 2011	42.04	42.05	40.82	41.30	20,191,302	-0.04(-0.09%)
Apr 21, 2011	40.68	41.46	40.54	41.34	21,321,272	+1.16(+2.89%)
Apr 20, 2011	41.23	41.39	39.99	40.18	38,489,852	+1.19(+3.05%)
Apr 19, 2011	38.76	39.16	38.09	38.99	28,976,560	+0.84(+2.19%)
Apr 18, 2011	38.10	38.83	37.47	38.15	29,253,938	-0.42(-1.09%)
Apr 15, 2011	38.99	39.28	38.34	38.58	30,768,214	-0.57(-1.46%)
Apr 14, 2011	39.30	40.01	39.06	39.15	25,358,648	-0.29(-0.73%)
Apr 13, 2011	40.59	40.69	39.17	39.43	28,364,886	-0.86(-2.13%)
Apr 12, 2011	40.71	40.88	39.78	40.29	27,030,310	-1.31(-3.14%)
Apr 11, 2011	42.94	43.22	41.31	41.60	24,447,720	-1.34(-3.13%)
Apr 08, 2011	43.95	44.08	42.76	42.94	22,551,702	-0.16(-0.37%)
Apr 07, 2011	42.21	43.28	42.24	43.10	23,204,502	+0.89(+2.12%)
Apr 06, 2011	43.42	43.69	42.12	42.21	25,053,840	-0.27(-0.64%)
Apr 05, 2011	41.48	43.02	41.35	42.48	23,233,016	+0.63(+1.51%)
Apr 04, 2011	41.99	42.32	41.49	41.85	17,713,782	+0.52(+1.25%)

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.