Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	45.11	45.77	45.06	45.11	38,595	-0.37(-0.81%)
Jun 29, 2010	45.61	45.74	45.26	45.48	3,025	-0.69(-1.50%)
Jun 25, 2010	46.17	46.77	46.14	46.17	11,751,827	-0.21(-0.46%)
Jun 24, 2010	46.38	46.94	46.30	46.38	17,527	-0.62(-1.31%)
Jun 23, 2010	47.13	47.46	46.89	47.00	7,948,484	-0.01(-0.01%)
Jun 22, 2010	47.94	48.19	46.94	47.00	277	-0.88(-1.83%)
Jun 21, 2010	48.12	48.28	47.78	47.88	7,598,437	+0.03(+0.06%)
Jun 18, 2010	47.85	48.23	47.81	47.85	12,876,516	-0.12(-0.24%)
Jun 17, 2010	48.31	48.33	47.51	47.97	727	-0.16(-0.34%)
Jun 16, 2010	48.13	48.28	47.94	48.13	6,641,942	-0.08(-0.16%)
Jun 15, 2010	48.21	48.27	47.83	48.21	5,303	+0.75(+1.59%)
Jun 14, 2010	47.90	47.92	47.46	47.46	6,608,177	-0.16(-0.35%)
Jun 11, 2010	47.16	47.63	47.08	47.62	7,838,186	+0.12(+0.25%)
Jun 10, 2010	47.50	47.53	47.05	47.50	34,411	+0.76(+1.63%)
Jun 09, 2010	47.03	47.18	46.59	46.74	13,028,241	-0.10(-0.22%)
Jun 08, 2010	45.99	46.87	45.07	46.85	146	+1.14(+2.49%)
Jun 07, 2010	45.64	46.44	45.37	45.71	14,322,905	+0.03(+0.08%)
Jun 04, 2010	45.68	46.63	45.55	45.68	11,036,651	-0.79(-1.70%)
Jun 03, 2010	46.43	46.74	46.18	46.46	6,428,722	+0.05(+0.12%)
Jun 02, 2010	45.56	46.43	45.33	46.41	8,397,149	+0.97(+2.12%)
Jun 01, 2010	45.35	46.09	45.22	45.44	146	-0.35(-0.76%)
May 28, 2010	45.79	46.31	45.71	45.79	10,462,474	-0.23(-0.49%)
May 27, 2010	45.48	46.02	45.21	46.02	14,205,554	+1.19(+2.66%)
May 26, 2010	46.10	46.22	44.82	44.83	3,500	-1.24(-2.70%)
May 25, 2010	45.22	46.07	44.96	46.07	2,208	+0.12(+0.27%)
May 24, 2010	46.07	46.52	45.68	45.95	9,919,842	-0.14(-0.29%)
May 21, 2010	45.55	46.21	44.51	46.08	18,576,462	+0.14(+0.30%)
May 20, 2010	46.18	46.64	45.93	45.95	12,429	-1.18(-2.51%)
May 19, 2010	47.31	47.50	46.79	47.13	11,506,996	-0.42(-0.89%)
May 18, 2010	47.90	48.09	47.43	47.55	1,977	-0.08(-0.17%)
May 17, 2010	47.41	47.71	47.10	47.63	10,996,976	+0.37(+0.79%)
May 14, 2010	47.26	47.84	46.93	47.26	13,418,217	-0.62(-1.29%)
May 13, 2010	48.02	48.42	47.84	47.88	8,438,097	-0.12(-0.24%)
May 12, 2010	48.03	48.18	47.64	47.99	8,327,907	+0.13(+0.27%)
May 11, 2010	48.23	48.28	47.81	47.86	9,880,564	-0.07(-0.14%)
May 10, 2010	48.04	48.15	47.71	47.93	16,055,568	+1.75(+3.78%)
May 07, 2010	46.87	47.08	45.78	46.19	22,508,670	-2.25(-4.64%)
May 06, 2010	47.84	48.55	45.83	48.43	935	+0.54(+1.12%)
May 05, 2010	47.69	48.26	47.63	47.90	14,103,480	-0.07(-0.16%)
May 04, 2010	48.32	48.42	47.74	47.97	47,439	-0.53(-1.09%)
May 03, 2010	48.13	48.79	47.98	48.50	8,821,379	+0.56(+1.18%)
Apr 30, 2010	48.58	48.70	47.80	47.94	10,258,525	-0.63(-1.30%)
Apr 29, 2010	47.93	48.69	47.93	48.57	10,833,968	+0.80(+1.68%)
Apr 28, 2010	47.86	48.03	47.37	47.77	11,175,682	-0.13(-0.27%)
Apr 27, 2010	48.02	48.44	47.81	47.90	12,007,645	-0.33(-0.69%)
Apr 26, 2010	48.42	48.50	48.03	48.23	8,887,660	-0.09(-0.18%)
Apr 23, 2010	48.37	48.45	48.05	48.32	8,722,867	+0.08(+0.17%)
Apr 22, 2010	47.71	48.54	47.62	48.24	10,513,317	+0.45(+0.95%)
Apr 21, 2010	47.78	48.34	47.57	47.78	75,294	+0.01(+0.03%)
Apr 20, 2010	47.52	47.94	47.50	47.77	11,853	+0.29(+0.60%)
Apr 19, 2010	46.86	47.52	46.85	47.48	10,540,206	+0.60(+1.29%)
Apr 16, 2010	46.93	47.05	46.40	46.88	11,598,484	-0.09(-0.19%)
Apr 15, 2010	47.07	47.19	46.84	46.97	7,019,804	-0.18(-0.37%)
Apr 14, 2010	46.98	47.22	46.89	47.14	9,119,457	+0.34(+0.73%)
Apr 13, 2010	46.64	46.89	46.39	46.80	8,315,984	+0.26(+0.57%)
Apr 12, 2010	46.70	46.76	46.43	46.54	5,926,973	-0.10(-0.22%)
Apr 09, 2010	46.63	46.70	46.27	46.64	8,280,287	-0.05(-0.12%)
Apr 08, 2010	46.11	46.88	46.09	46.69	10,515,414	+0.72(+1.57%)
Apr 07, 2010	46.04	46.27	45.68	45.97	9,753,686	-0.07(-0.16%)
Apr 06, 2010	46.02	46.15	45.94	46.05	4,886,264	-0.23(-0.50%)
Apr 05, 2010	46.02	46.31	46.02	46.28	7,178,871	+0.39(+0.84%)

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.