Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	43.40	44.60	42.86	43.53	1,723,205	+0.16(+0.37%)
Jun 29, 2010	44.69	44.69	43.31	43.37	1,613,373	-1.25(-2.80%)
Jun 25, 2010	43.66	44.98	43.39	44.62	998,964	+1.00(+2.29%)
Jun 24, 2010	43.62	44.35	43.54	43.62	770,392	-0.12(-0.27%)
Jun 23, 2010	44.19	44.80	43.60	43.74	1,233,933	-0.17(-0.39%)
Jun 22, 2010	44.54	44.99	43.86	43.91	852,529	-0.67(-1.50%)
Jun 21, 2010	44.90	45.26	44.44	44.58	675,878	+0.07(+0.16%)
Jun 18, 2010	44.63	44.94	44.22	44.51	995,935	-0.33(-0.74%)
Jun 17, 2010	44.96	45.32	44.43	44.84	786,478	-0.17(-0.38%)
Jun 16, 2010	44.48	45.16	44.48	45.01	1,551,042	+0.21(+0.47%)
Jun 15, 2010	44.64	45.00	44.26	44.80	1,167,070	+0.35(+0.79%)
Jun 14, 2010	45.09	45.60	44.38	44.45	1,147,872	-0.54(-1.20%)
Jun 11, 2010	43.70	45.04	43.61	44.99	1,875,223	+1.05(+2.38%)
Jun 10, 2010	43.18	44.31	43.01	43.95	1,307,222	+1.27(+2.99%)
Jun 09, 2010	42.56	44.47	42.50	42.67	2,490,093	+0.53(+1.26%)
Jun 08, 2010	42.31	42.39	41.08	42.14	2,207,986	-0.31(-0.73%)
Jun 07, 2010	42.02	43.60	42.01	42.45	1,279,509	+0.85(+2.04%)
Jun 04, 2010	41.64	43.04	41.24	41.60	1,217,036	-1.81(-4.17%)
Jun 03, 2010	42.83	43.60	42.62	43.41	1,012,139	+0.48(+1.12%)
Jun 02, 2010	41.62	43.00	41.32	42.93	1,443,056	+1.44(+3.47%)
Jun 01, 2010	42.00	42.45	41.44	41.49	933,828	-0.55(-1.31%)
May 28, 2010	42.25	42.71	41.75	42.04	1,061,042	-0.21(-0.50%)
May 27, 2010	41.01	42.26	41.01	42.25	1,311,685	+1.74(+4.30%)
May 26, 2010	39.93	41.07	39.36	40.51	2,873,769	+0.88(+2.22%)
May 25, 2010	38.35	39.95	38.09	39.63	3,374,796	+0.60(+1.54%)
May 24, 2010	39.20	39.39	38.84	39.03	2,300,222	-0.27(-0.69%)
May 21, 2010	39.03	39.80	38.90	39.30	1,746,781	-0.17(-0.43%)
May 20, 2010	39.50	40.52	39.25	39.47	1,318,952	-1.11(-2.74%)
May 19, 2010	41.31	41.42	40.40	40.58	863,575	-0.76(-1.84%)
May 18, 2010	41.67	42.03	41.11	41.34	1,190,488	-0.15(-0.36%)
May 17, 2010	42.00	42.15	40.66	41.49	591,611	-0.45(-1.07%)
May 14, 2010	41.92	41.99	41.10	41.94	1,288,388	-0.23(-0.55%)
May 13, 2010	42.61	42.81	42.17	42.17	1,038,037	-0.65(-1.52%)
May 12, 2010	42.20	42.94	42.02	42.82	1,299,788	+0.66(+1.57%)
May 11, 2010	42.25	42.48	41.02	42.16	1,172,898	+0.27(+0.64%)
May 10, 2010	41.89	42.39	41.03	41.89	1,721,806	+1.97(+4.93%)
May 07, 2010	40.44	40.81	39.23	39.92	2,447,889	-0.79(-1.94%)
May 06, 2010	41.58	41.74	39.54	40.71	2,105,063	-1.31(-3.12%)
May 05, 2010	41.66	42.51	41.12	42.02	1,899,229	+0.48(+1.16%)
May 04, 2010	41.00	41.80	40.56	41.54	1,836,880	-0.25(-0.60%)
May 03, 2010	40.92	41.97	40.85	41.79	1,642,744	-0.04(-0.10%)
Apr 30, 2010	42.82	43.11	41.55	41.83	2,507,888	-0.69(-1.62%)
Apr 29, 2010	41.00	43.11	40.87	42.52	8,166,817	+4.88(+12.96%)
Apr 28, 2010	37.00	38.46	36.87	37.64	3,168,865	+0.71(+1.92%)
Apr 27, 2010	36.98	38.11	36.85	36.93	1,207,286	+0.02(+0.05%)
Apr 26, 2010	37.11	37.15	36.75	36.91	2,006,111	-0.21(-0.57%)
Apr 23, 2010	37.01	37.29	36.73	37.12	998,444	-0.11(-0.30%)
Apr 22, 2010	37.04	37.52	36.70	37.23	2,436,732	+0.06(+0.16%)
Apr 21, 2010	37.37	37.47	37.02	37.17	1,490,410	-0.32(-0.85%)
Apr 20, 2010	37.52	37.67	37.03	37.49	2,440,769	+0.14(+0.37%)
Apr 19, 2010	38.21	38.46	37.06	37.35	1,730,242	-1.03(-2.68%)
Apr 16, 2010	38.30	38.67	38.08	38.38	1,009,295	-0.11(-0.29%)
Apr 15, 2010	38.51	38.64	38.22	38.49	622,913	-0.08(-0.21%)
Apr 14, 2010	38.31	38.79	38.25	38.57	1,945,189	+0.35(+0.92%)
Apr 13, 2010	38.00	38.22	37.50	38.22	1,557,374	+0.11(+0.29%)
Apr 12, 2010	38.54	38.72	37.95	38.11	809,598	-0.40(-1.04%)
Apr 09, 2010	38.14	38.54	38.00	38.51	835,284	+0.26(+0.68%)
Apr 08, 2010	38.77	38.80	37.95	38.25	1,367,613	-0.69(-1.77%)
Apr 07, 2010	39.03	39.11	38.75	38.94	877,531	-0.26(-0.66%)
Apr 06, 2010	39.01	39.33	38.97	39.20	572,195	-0.06(-0.15%)
Apr 05, 2010	39.30	39.52	39.07	39.26	686,831	-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.