Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.61	37.47	36.37	36.44	555	-0.47(-1.27%)
Jun 29, 2010	38.30	38.46	36.54	36.91	100	-2.59(-6.56%)
Jun 25, 2010	39.50	39.87	38.96	39.50	1,889,991	+0.14(+0.36%)
Jun 24, 2010	40.23	40.41	39.24	39.36	1,096,401	-1.05(-2.60%)
Jun 23, 2010	40.77	40.80	39.46	40.41	1,260,141	-0.22(-0.54%)
Jun 22, 2010	41.67	42.20	40.51	40.63	758,087	-1.03(-2.47%)
Jun 21, 2010	42.23	42.84	41.43	41.66	1,132,478	+0.04(+0.10%)
Jun 18, 2010	41.62	41.70	41.25	41.62	1,166,101	+0.09(+0.22%)
Jun 17, 2010	41.93	41.98	40.88	41.53	1,104,767	-0.27(-0.65%)
Jun 16, 2010	41.46	42.26	41.37	41.80	1,212,031	+0.01(+0.02%)
Jun 15, 2010	41.21	41.87	40.76	41.79	1,452,860	+1.01(+2.48%)
Jun 14, 2010	41.67	41.99	40.65	40.78	1,207,306	-0.04(-0.10%)
Jun 11, 2010	40.52	40.99	40.02	40.82	1,649,435	-0.33(-0.80%)
Jun 10, 2010	40.65	41.20	40.37	41.15	1,279,426	+1.53(+3.86%)
Jun 09, 2010	39.76	40.98	39.37	39.62	1,552,474	+0.24(+0.61%)
Jun 08, 2010	38.73	39.50	38.36	39.38	2,044,890	+0.84(+2.18%)
Jun 07, 2010	39.72	40.00	38.42	38.54	2,190,656	-1.60(-3.99%)
Jun 04, 2010	40.14	42.30	40.05	40.14	2,689,394	-3.56(-8.15%)
Jun 03, 2010	43.24	43.92	42.82	43.70	3,806,726	+1.12(+2.63%)
Jun 02, 2010	40.72	42.58	40.07	42.58	3,501,010	+2.35(+5.84%)
Jun 01, 2010	41.41	41.90	40.12	40.23	1,308,909	-1.53(-3.66%)
May 28, 2010	41.76	42.48	41.37	41.76	1,125,583	-0.67(-1.58%)
May 27, 2010	41.56	42.46	41.38	42.43	1,544,629	+1.96(+4.84%)
May 26, 2010	41.13	41.78	40.37	40.47	1,447,079	-0.17(-0.42%)
May 25, 2010	40.00	40.66	39.33	40.64	100	-0.16(-0.39%)
May 24, 2010	41.93	41.96	40.72	40.80	1,450,243	-1.26(-3.00%)
May 21, 2010	40.15	42.30	40.00	42.06	2,312,003	+1.27(+3.11%)
May 20, 2010	40.68	41.95	40.50	40.79	2,706,145	-2.28(-5.29%)
May 19, 2010	44.69	44.92	42.29	43.07	3,342,228	-1.98(-4.40%)
May 18, 2010	46.44	47.20	44.88	45.05	1,434,491	-0.84(-1.83%)
May 17, 2010	46.18	46.73	44.64	45.89	1,998,023	-0.22(-0.48%)
May 14, 2010	46.11	46.34	45.18	46.11	2,590,222	-0.58(-1.24%)
May 13, 2010	46.71	47.42	46.22	46.69	2,018,468	-0.11(-0.24%)
May 12, 2010	45.01	46.87	45.00	46.80	1,892,750	+2.06(+4.60%)
May 11, 2010	45.81	45.82	44.69	44.74	2,477,914	-0.42(-0.93%)
May 10, 2010	44.93	45.16	44.53	45.16	2,322,261	+2.81(+6.64%)
May 07, 2010	43.89	44.25	41.40	42.35	3,259,546	-1.96(-4.42%)
May 06, 2010	44.30	46.33	41.15	44.31	2,183	-1.29(-2.84%)
May 05, 2010	45.71	46.39	45.41	45.60	2,166,167	-0.88(-1.88%)
May 04, 2010	48.36	48.75	46.21	46.48	2,904,620	-2.65(-5.39%)
May 03, 2010	48.66	49.29	48.16	49.13	1,600,695	+0.91(+1.89%)
Apr 30, 2010	50.12	50.20	48.12	48.22	1,808,208	-1.75(-3.50%)
Apr 29, 2010	49.14	50.02	48.85	49.97	1,557,607	+1.59(+3.29%)
Apr 28, 2010	47.86	49.16	47.86	48.38	1,745,177	+0.92(+1.94%)
Apr 27, 2010	46.79	50.68	46.08	47.46	3,841,521	-1.21(-2.49%)
Apr 26, 2010	49.60	49.70	48.20	48.67	1,837,487	-0.54(-1.10%)
Apr 23, 2010	48.90	49.44	48.49	49.21	1,276,110	+0.36(+0.74%)
Apr 22, 2010	47.71	48.90	46.92	48.85	1,202,914	+0.72(+1.50%)
Apr 21, 2010	48.13	48.34	47.40	48.13	5,405	+0.56(+1.18%)
Apr 20, 2010	47.22	47.85	46.76	47.57	1,064,984	+0.80(+1.71%)
Apr 19, 2010	46.70	47.19	46.11	46.77	1,383,425	-0.13(-0.28%)
Apr 16, 2010	47.77	47.80	46.25	46.90	1,783,447	-1.01(-2.11%)
Apr 15, 2010	47.70	48.24	47.50	47.91	956,215	+0.05(+0.10%)
Apr 14, 2010	47.58	47.94	47.12	47.86	1,215,784	+0.51(+1.08%)
Apr 13, 2010	46.71	47.48	46.62	47.35	2,008,717	+0.61(+1.31%)
Apr 12, 2010	47.36	47.36	46.44	46.74	2,165,883	-0.87(-1.83%)
Apr 09, 2010	44.36	48.28	44.18	47.61	9,765,746	+3.33(+7.52%)
Apr 08, 2010	44.09	44.43	43.83	44.28	1,845,663	-0.09(-0.20%)
Apr 07, 2010	45.16	45.69	43.87	44.37	2,786,602	-1.04(-2.29%)
Apr 06, 2010	45.88	46.26	45.27	45.41	2,614,754	-0.69(-1.50%)
Apr 05, 2010	45.97	46.40	45.78	46.10	1,168,707	+0.33(+0.72%)

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.