Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	38.92	39.40	38.81	39.30	5,023,654	+0.55(+1.41%)
Jun 29, 2011	38.58	39.15	38.18	38.75	4,896,659	+0.26(+0.67%)
Jun 28, 2011	37.81	38.64	37.58	38.49	4,961,569	+0.78(+2.07%)
Jun 27, 2011	36.61	37.75	36.54	37.71	7,731,688	+0.77(+2.10%)
Jun 24, 2011	37.62	37.74	36.86	36.94	5,226,622	-0.71(-1.89%)
Jun 23, 2011	37.23	37.68	36.32	37.65	7,559,228	-0.44(-1.16%)
Jun 22, 2011	38.24	38.87	38.05	38.09	7,359,541	-0.32(-0.83%)
Jun 21, 2011	38.15	38.78	38.05	38.41	5,449,702	+0.48(+1.28%)
Jun 20, 2011	38.00	38.02	37.78	37.93	6,704,755	-0.51(-1.32%)
Jun 17, 2011	38.49	38.71	37.85	38.43	7,869,429	+0.24(+0.63%)
Jun 16, 2011	38.55	38.92	38.06	38.19	7,444,956	-0.47(-1.22%)
Jun 15, 2011	39.15	39.59	38.43	38.67	7,215,420	-0.81(-2.06%)
Jun 14, 2011	39.94	40.21	39.32	39.48	7,138,543	+0.12(+0.31%)
Jun 13, 2011	40.59	40.80	38.96	39.36	7,445,315	-1.11(-2.75%)
Jun 10, 2011	41.35	41.52	40.43	40.47	5,056,093	-1.17(-2.81%)
Jun 09, 2011	41.18	41.79	40.98	41.64	4,895,658	+0.69(+1.69%)
Jun 08, 2011	40.64	41.67	40.64	40.95	5,267,274	+0.33(+0.82%)
Jun 07, 2011	41.16	41.35	40.60	40.61	5,670,799	-0.38(-0.93%)
Jun 06, 2011	41.55	42.11	40.98	40.99	7,221,372	-0.56(-1.36%)
Jun 03, 2011	41.69	42.02	40.52	41.56	5,994,195	+1.69(+4.24%)
May 24, 2011	39.53	40.25	39.41	39.87	6,227,221	+0.68(+1.74%)
May 23, 2011	39.50	39.69	39.08	39.18	5,174,867	-0.98(-2.43%)
May 20, 2011	39.87	40.57	39.42	40.16	5,382,996	+0.32(+0.81%)
May 19, 2011	40.21	40.30	39.49	39.84	4,123,809	-0.24(-0.59%)
May 18, 2011	39.80	40.39	39.65	40.08	5,154,313	+0.38(+0.96%)
May 17, 2011	39.14	39.91	39.00	39.70	5,243,830	+0.34(+0.87%)
May 16, 2011	39.53	40.49	39.18	39.35	4,168,702	-0.28(-0.70%)
May 13, 2011	39.77	40.14	39.24	39.63	4,835,617	-0.03(-0.08%)
May 12, 2011	39.64	40.18	39.14	39.66	5,879,707	-0.44(-1.10%)
May 11, 2011	41.52	41.60	39.84	40.10	5,784,342	-1.56(-3.75%)
May 10, 2011	41.88	42.01	41.26	41.67	4,432,837	-0.18(-0.42%)
May 09, 2011	41.43	42.06	41.16	41.84	6,339,884	+1.46(+3.61%)
May 06, 2011	40.97	41.86	39.89	40.38	9,580,413	+1.16(+2.96%)
May 05, 2011	39.19	39.63	38.28	39.22	9,215,822	-0.73(-1.82%)
May 04, 2011	40.50	40.50	39.41	39.95	5,144,397	-0.70(-1.73%)
May 03, 2011	41.61	41.61	40.30	40.65	5,482,887	-1.05(-2.51%)
May 02, 2011	41.64	41.72	41.52	41.70	4,929,433	-0.79(-1.87%)
Apr 29, 2011	42.04	42.68	41.75	42.49	3,499,901	+0.40(+0.96%)
Apr 28, 2011	41.95	42.49	41.47	42.09	4,081,582	+0.08(+0.20%)
Apr 27, 2011	42.10	42.17	41.04	42.01	3,326,781	+0.02(+0.04%)
Apr 26, 2011	41.62	42.01	41.34	41.99	2,878,520	+0.52(+1.25%)
Apr 25, 2011	41.94	42.03	41.24	41.47	2,574,904	-0.58(-1.37%)
Apr 21, 2011	41.85	42.20	41.57	42.05	2,731,092	+0.02(+0.04%)
Apr 20, 2011	41.85	42.10	41.52	42.03	4,805,452	+0.88(+2.15%)
Apr 19, 2011	41.31	41.49	40.78	41.15	4,080,856	-0.15(-0.36%)
Apr 18, 2011	41.24	41.50	40.53	41.30	4,599,202	-0.44(-1.05%)
Apr 15, 2011	41.67	42.05	41.18	41.74	4,646,005	+0.12(+0.29%)
Apr 14, 2011	41.23	41.83	40.86	41.62	4,833,073	+0.04(+0.10%)
Apr 13, 2011	41.38	42.17	41.21	41.58	5,165,928	+0.58(+1.41%)
Apr 12, 2011	41.86	41.86	40.59	41.00	7,394,292	-1.29(-3.05%)
Apr 11, 2011	43.00	43.15	41.98	42.29	3,825,948	-0.75(-1.74%)
Apr 08, 2011	43.33	43.68	42.71	43.03	4,582,003	+0.00(+0.00%)
Apr 07, 2011	42.99	43.42	42.32	43.03	5,885,148	-0.06(-0.13%)
Apr 06, 2011	44.19	44.27	43.07	43.09	5,419,337	-0.79(-1.80%)
Apr 05, 2011	44.30	44.57	43.77	43.88	5,146,073	-0.54(-1.22%)
Apr 04, 2011	44.63	44.97	44.31	44.43	5,099,140	-0.01(-0.02%)

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.