Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.22	43.39	41.69	42.34	1,771,454	+0.16(+0.37%)
Jun 29, 2010	43.47	43.47	42.13	42.19	1,658,547	-1.22(-2.80%)
Jun 25, 2010	42.47	43.75	42.21	43.40	1,026,935	+0.97(+2.29%)
Jun 24, 2010	42.43	43.14	42.35	42.43	791,963	-0.12(-0.27%)
Jun 23, 2010	42.99	43.58	42.41	42.55	1,268,483	-0.17(-0.39%)
Jun 22, 2010	43.33	43.76	42.67	42.71	876,399	-0.65(-1.50%)
Jun 21, 2010	43.68	44.03	43.23	43.37	694,802	+0.07(+0.16%)
Jun 18, 2010	43.41	43.72	43.02	43.30	1,023,821	-0.32(-0.74%)
Jun 17, 2010	43.74	44.09	43.22	43.62	808,499	-0.17(-0.38%)
Jun 16, 2010	43.27	43.93	43.27	43.78	1,594,471	+0.20(+0.47%)
Jun 15, 2010	43.42	43.77	43.05	43.58	1,199,748	+0.34(+0.79%)
Jun 14, 2010	43.86	44.36	43.17	43.24	1,180,012	-0.53(-1.20%)
Jun 11, 2010	42.51	43.81	42.42	43.76	1,927,729	+1.02(+2.38%)
Jun 10, 2010	42.00	43.10	41.84	42.75	1,343,824	+1.24(+2.99%)
Jun 09, 2010	41.40	43.26	41.34	41.51	2,559,815	+0.52(+1.26%)
Jun 08, 2010	41.16	41.23	39.96	40.99	2,269,809	-0.30(-0.73%)
Jun 07, 2010	40.88	42.41	40.87	41.29	1,315,335	+0.83(+2.04%)
Jun 04, 2010	40.51	41.87	40.12	40.47	1,251,113	-1.76(-4.17%)
Jun 03, 2010	41.66	42.42	41.46	42.23	1,040,478	+0.47(+1.12%)
Jun 02, 2010	40.49	41.83	40.19	41.76	1,483,461	+1.40(+3.47%)
Jun 01, 2010	40.86	41.29	40.31	40.36	959,975	-0.53(-1.31%)
May 28, 2010	41.10	41.55	40.61	40.89	1,090,751	-0.20(-0.50%)
May 27, 2010	39.89	41.11	39.89	41.10	1,348,412	+1.69(+4.30%)
May 26, 2010	38.84	39.95	38.29	39.41	2,954,234	+0.86(+2.22%)
May 25, 2010	37.31	38.86	37.05	38.55	3,469,290	+0.58(+1.54%)
May 24, 2010	38.13	38.32	37.78	37.97	2,364,628	-0.26(-0.69%)
May 21, 2010	37.97	38.72	37.84	38.23	1,795,690	-0.17(-0.43%)
May 20, 2010	38.42	39.42	38.18	38.39	1,355,882	-1.08(-2.74%)
May 19, 2010	40.18	40.30	39.30	39.47	887,755	-0.74(-1.84%)
May 18, 2010	40.53	40.89	39.99	40.21	1,223,821	-0.15(-0.36%)
May 17, 2010	40.86	41.00	39.55	40.36	608,176	-0.44(-1.07%)
May 14, 2010	40.78	40.85	39.98	40.80	1,324,462	-0.22(-0.55%)
May 13, 2010	41.45	41.64	41.02	41.02	1,067,102	-0.63(-1.52%)
May 12, 2010	41.05	41.77	40.88	41.65	1,336,182	+0.64(+1.57%)
May 11, 2010	41.10	41.32	39.90	41.01	1,205,739	+0.26(+0.64%)
May 10, 2010	40.75	41.24	39.91	40.75	1,770,016	+1.92(+4.93%)
May 07, 2010	39.34	39.69	38.16	38.83	2,516,430	-0.77(-1.94%)
May 06, 2010	40.45	40.60	38.46	39.60	2,164,004	-1.27(-3.12%)
May 05, 2010	40.53	41.35	40.00	40.88	1,952,407	+0.47(+1.16%)
May 04, 2010	39.88	40.66	39.46	40.41	1,888,312	-0.24(-0.60%)
May 03, 2010	39.81	40.83	39.74	40.65	1,688,740	-0.04(-0.10%)
Apr 30, 2010	41.65	41.94	40.41	40.69	2,578,108	-0.67(-1.62%)
Apr 29, 2010	39.88	41.94	39.76	41.36	8,395,488	+4.75(+12.96%)
Apr 28, 2010	35.99	37.41	35.87	36.61	3,257,593	+0.69(+1.92%)
Apr 27, 2010	35.97	37.07	35.85	35.92	1,241,090	+0.02(+0.05%)
Apr 26, 2010	36.10	36.14	35.75	35.90	2,062,282	-0.20(-0.57%)
Apr 23, 2010	36.00	36.27	35.73	36.11	1,026,400	-0.11(-0.30%)
Apr 22, 2010	36.03	36.49	35.70	36.22	2,504,960	+0.06(+0.16%)
Apr 21, 2010	36.35	36.45	36.01	36.16	1,532,141	-0.31(-0.85%)
Apr 20, 2010	36.50	36.64	36.02	36.47	2,509,110	+0.14(+0.37%)
Apr 19, 2010	37.17	37.41	36.05	36.33	1,778,688	-1.00(-2.68%)
Apr 16, 2010	37.26	37.62	37.04	37.33	1,037,555	-0.11(-0.29%)
Apr 15, 2010	37.46	37.59	37.18	37.44	640,354	-0.08(-0.21%)
Apr 14, 2010	37.27	37.73	37.21	37.52	1,999,654	+0.34(+0.92%)
Apr 13, 2010	36.97	37.18	36.48	37.18	1,600,980	+0.11(+0.29%)
Apr 12, 2010	37.49	37.66	36.92	37.07	832,266	-0.39(-1.04%)
Apr 09, 2010	37.10	37.49	36.97	37.46	858,671	+0.25(+0.68%)
Apr 08, 2010	37.71	37.74	36.92	37.21	1,405,906	-0.67(-1.77%)
Apr 07, 2010	37.97	38.04	37.69	37.88	902,101	-0.25(-0.66%)
Apr 06, 2010	37.95	38.26	37.91	38.13	588,216	-0.06(-0.15%)
Apr 05, 2010	38.23	38.44	38.01	38.19	706,062	-0.04(-0.10%)

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.