Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.17	40.95	39.90	40.03	2,128,348	-0.20(-0.50%)
Jun 29, 2010	40.62	40.73	39.93	40.24	2,533,134	-0.93(-2.25%)
Jun 25, 2010	41.06	41.25	40.72	41.16	2,413,117	+0.17(+0.42%)
Jun 24, 2010	41.10	41.63	40.87	40.99	1,440,015	-0.34(-0.82%)
Jun 23, 2010	41.41	41.69	41.00	41.33	1,100,546	-0.09(-0.23%)
Jun 22, 2010	42.62	42.71	41.27	41.42	1,599,361	-1.09(-2.57%)
Jun 21, 2010	42.84	42.98	42.21	42.52	1,629,647	+0.04(+0.08%)
Jun 18, 2010	42.75	42.82	42.34	42.48	2,044,016	-0.20(-0.47%)
Jun 17, 2010	42.87	42.90	42.06	42.68	1,252,967	+0.04(+0.10%)
Jun 16, 2010	42.50	42.87	42.30	42.64	1,877,688	-0.03(-0.07%)
Jun 15, 2010	42.24	42.74	42.11	42.67	2,080,044	+0.45(+1.06%)
Jun 14, 2010	42.09	42.63	41.98	42.22	2,109,830	+0.35(+0.84%)
Jun 11, 2010	40.82	41.90	40.62	41.87	1,772,922	+0.55(+1.34%)
Jun 10, 2010	40.82	41.50	40.63	41.31	2,992,936	+1.73(+4.38%)
Jun 09, 2010	39.49	40.46	39.46	39.58	2,375,730	+0.11(+0.27%)
Jun 08, 2010	39.34	39.62	38.76	39.47	2,470,795	+0.10(+0.26%)
Jun 07, 2010	40.23	40.41	39.31	39.37	3,040,370	-0.83(-2.07%)
Jun 04, 2010	41.12	41.16	40.04	40.20	2,573,083	-1.54(-3.70%)
Jun 03, 2010	41.95	42.23	41.29	41.75	2,010,051	-0.06(-0.14%)
Jun 02, 2010	40.64	41.80	40.64	41.80	1,842,463	+0.93(+2.27%)
Jun 01, 2010	41.43	41.79	40.83	40.88	1,615,086	-0.74(-1.77%)
May 28, 2010	42.04	42.06	41.16	41.61	1,903,979	-0.42(-1.01%)
May 27, 2010	41.66	42.06	41.38	42.04	1,774,735	+0.96(+2.34%)
May 26, 2010	41.11	41.76	40.95	41.08	2,029,125	-0.03(-0.07%)
May 25, 2010	40.50	41.17	39.82	41.10	2,443,688	+0.05(+0.12%)
May 24, 2010	41.48	41.81	41.04	41.05	1,573,373	-0.61(-1.46%)
May 21, 2010	40.32	41.71	40.29	41.66	4,029,091	+0.82(+2.02%)
May 20, 2010	40.87	42.10	40.79	40.84	3,593,195	-1.65(-3.89%)
May 19, 2010	42.25	42.76	41.73	42.49	2,639,361	+0.09(+0.20%)
May 18, 2010	43.04	43.41	42.25	42.41	1,519,166	-0.39(-0.90%)
May 17, 2010	42.87	43.22	41.98	42.79	2,161,401	+0.11(+0.25%)
May 14, 2010	42.95	43.15	42.30	42.69	2,731,168	-0.71(-1.63%)
May 13, 2010	43.44	43.95	43.37	43.40	2,321,125	-0.44(-1.01%)
May 12, 2010	43.45	44.04	43.32	43.84	1,885,123	+0.39(+0.89%)
May 11, 2010	43.82	43.93	42.95	43.45	2,537,661	+0.00(+0.00%)
May 10, 2010	42.70	43.45	42.25	43.45	3,673,504	+2.04(+4.93%)
May 07, 2010	42.36	42.55	41.25	41.41	4,734,360	-0.95(-2.25%)
May 06, 2010	43.50	43.85	41.00	42.37	4,171,579	-1.11(-2.55%)
May 05, 2010	43.48	44.05	43.19	43.47	2,916,925	+0.01(+0.02%)
May 04, 2010	44.00	44.03	43.05	43.47	2,762,378	-0.77(-1.73%)
May 03, 2010	43.28	44.32	43.12	44.23	2,497,409	+1.04(+2.40%)
Apr 30, 2010	43.62	44.13	43.18	43.20	2,402,937	-0.59(-1.36%)
Apr 29, 2010	43.59	44.01	43.55	43.79	2,170,275	+0.42(+0.97%)
Apr 28, 2010	43.68	43.70	43.20	43.37	2,482,954	+0.21(+0.48%)
Apr 27, 2010	43.73	44.02	43.02	43.16	4,171,556	-0.63(-1.44%)
Apr 26, 2010	44.04	44.19	43.70	43.79	2,031,231	-0.31(-0.70%)
Apr 23, 2010	44.09	44.21	43.65	44.10	3,049,409	+0.08(+0.19%)
Apr 22, 2010	43.05	44.51	42.62	44.01	5,990,259	+1.05(+2.44%)
Apr 21, 2010	40.82	43.88	40.81	42.97	8,118,597	+0.79(+1.87%)
Apr 20, 2010	42.19	42.47	41.88	42.18	2,066,905	+0.19(+0.46%)
Apr 19, 2010	41.58	42.15	41.58	41.99	2,236,110	+0.18(+0.43%)
Apr 16, 2010	42.14	42.21	41.42	41.81	3,012,437	-0.39(-0.93%)
Apr 15, 2010	41.54	42.79	41.43	42.20	4,840,660	+0.85(+2.06%)
Apr 14, 2010	40.46	41.40	40.45	41.35	2,765,124	+0.82(+2.03%)
Apr 13, 2010	40.30	40.62	40.04	40.52	2,301,172	+0.11(+0.27%)
Apr 12, 2010	41.25	41.25	40.42	40.42	4,400,955	-0.01(-0.02%)
Apr 09, 2010	39.92	40.60	39.89	40.42	4,028,999	+0.61(+1.53%)
Apr 08, 2010	39.51	39.90	39.23	39.82	2,566,212	+0.32(+0.82%)
Apr 07, 2010	39.69	39.87	39.36	39.49	2,864,487	-0.09(-0.24%)
Apr 06, 2010	39.56	39.87	39.38	39.59	2,198,549	-0.27(-0.68%)
Apr 05, 2010	40.09	40.22	39.70	39.86	1,528,801	-0.01(-0.04%)

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.