Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	44.88	45.74	44.57	45.28	15,170,505	+0.43(+0.96%)
Jun 29, 2010	44.62	45.48	44.21	44.85	16,477	-0.38(-0.84%)
Jun 25, 2010	45.23	45.55	43.48	45.23	16,640,714	+1.99(+4.61%)
Jun 24, 2010	43.15	44.15	43.14	43.23	13,158,369	-0.10(-0.22%)
Jun 23, 2010	43.28	43.58	42.85	43.33	12,008,440	-0.32(-0.74%)
Jun 22, 2010	43.71	44.29	43.57	43.65	7,195	+0.03(+0.07%)
Jun 21, 2010	44.88	45.10	43.16	43.62	13,604,340	-1.30(-2.89%)
Jun 18, 2010	44.92	45.31	44.02	44.92	16,282,446	+1.15(+2.63%)
Jun 17, 2010	43.55	43.99	43.34	43.77	21,561	+0.99(+2.31%)
Jun 16, 2010	41.06	42.94	41.04	42.78	29,534	+1.47(+3.55%)
Jun 15, 2010	40.59	41.47	40.43	41.31	409	+1.02(+2.53%)
Jun 14, 2010	40.65	41.08	40.17	40.29	10,161,397	-0.96(-2.33%)
Jun 11, 2010	41.34	41.55	40.88	41.25	6,536,670	+0.18(+0.43%)
Jun 10, 2010	40.96	41.41	40.57	41.08	17,639	+0.30(+0.74%)
Jun 09, 2010	40.83	41.35	40.40	40.78	12,475,252	-0.55(-1.33%)
Jun 08, 2010	40.77	42.17	40.68	41.33	136	+0.94(+2.34%)
Jun 07, 2010	39.31	41.04	39.02	40.38	11,889,901	+1.06(+2.69%)
Jun 04, 2010	39.32	40.29	39.11	39.32	11,062,407	-0.22(-0.56%)
Jun 03, 2010	40.76	40.83	39.41	39.55	8,858,027	-1.24(-3.03%)
Jun 02, 2010	40.14	40.81	39.75	40.78	62,931	+0.78(+1.96%)
Jun 01, 2010	39.89	40.91	39.87	40.00	9,911	+0.60(+1.52%)
May 28, 2010	39.40	40.10	39.27	39.40	9,535,948	-0.81(-2.02%)
May 27, 2010	39.23	40.40	39.05	40.21	10,534,756	+1.30(+3.33%)
May 26, 2010	39.60	40.11	38.91	38.92	23,007	-0.28(-0.71%)
May 25, 2010	37.72	39.28	37.63	39.19	28,672	+0.88(+2.29%)
May 24, 2010	38.89	39.39	38.32	38.32	10,374,683	+0.00(+0.00%)
May 21, 2010	37.24	38.54	37.23	38.32	14,753,077	+0.20(+0.52%)
May 20, 2010	38.58	38.92	38.12	38.12	50,935	-1.79(-4.48%)
May 19, 2010	40.52	40.97	39.23	39.91	18,691,526	-1.13(-2.76%)
May 18, 2010	41.46	41.83	40.65	41.04	38,022	-0.72(-1.72%)
May 17, 2010	42.23	42.53	41.08	41.76	12,395,233	-0.47(-1.11%)
May 14, 2010	42.23	42.85	41.36	42.23	18,249,646	+0.40(+0.96%)
May 13, 2010	42.96	43.05	41.68	41.82	13,922,519	-1.16(-2.69%)
May 12, 2010	43.08	43.61	42.65	42.98	18,793,424	+0.37(+0.88%)
May 11, 2010	42.79	43.24	42.55	42.61	23,172	+1.98(+4.88%)
May 10, 2010	40.31	40.78	40.31	40.62	14,598,338	+1.54(+3.93%)
May 07, 2010	39.74	40.40	38.80	39.09	22,268,060	-0.99(-2.47%)
May 06, 2010	40.11	40.77	38.27	40.07	5,873	+1.46(+3.78%)
May 05, 2010	38.98	39.82	38.54	38.61	14,482,254	-1.12(-2.83%)
May 04, 2010	40.13	40.52	39.00	39.74	22,185	-0.48(-1.18%)
May 03, 2010	41.09	41.19	39.47	40.21	10,358,430	-0.84(-2.05%)
Apr 30, 2010	41.41	41.76	40.92	41.05	10,836,697	+0.20(+0.50%)
Apr 29, 2010	40.34	41.38	40.14	40.85	12,786,771	+0.75(+1.88%)
Apr 28, 2010	39.15	40.66	39.02	40.10	16,000,661	+1.11(+2.84%)
Apr 27, 2010	38.96	39.45	38.16	38.99	5,138	+0.05(+0.13%)
Apr 26, 2010	38.77	39.22	38.70	38.94	5,905,716	+0.07(+0.17%)
Apr 23, 2010	38.17	38.95	37.79	38.87	6,751,886	+0.48(+1.26%)
Apr 22, 2010	37.54	38.52	37.34	38.39	7,444,504	+0.39(+1.02%)
Apr 21, 2010	38.00	38.34	37.50	38.00	34,443	+0.28(+0.74%)
Apr 20, 2010	38.41	38.62	37.59	37.72	17,740	-0.51(-1.32%)
Apr 19, 2010	37.88	38.27	37.63	38.23	8,990,090	+0.05(+0.13%)
Apr 16, 2010	38.37	38.57	37.47	38.18	14,972,309	-0.64(-1.66%)
Apr 15, 2010	38.92	39.25	38.67	38.82	5,596,607	-0.38(-0.97%)
Apr 14, 2010	39.45	39.62	38.97	39.20	6,505,804	-0.17(-0.43%)
Apr 13, 2010	39.10	39.43	38.33	39.37	7,560,535	+0.17(+0.43%)
Apr 12, 2010	39.66	39.79	39.05	39.20	7,762,165	-0.48(-1.22%)
Apr 09, 2010	39.71	39.88	39.20	39.69	9,767,971	+0.23(+0.58%)
Apr 08, 2010	39.35	39.75	38.98	39.46	8,781,474	-0.14(-0.35%)
Apr 07, 2010	39.36	40.13	39.14	39.60	12,368,670	+0.60(+1.54%)
Apr 06, 2010	39.25	39.58	38.87	39.00	9,451,469	-0.28(-0.71%)
Apr 05, 2010	39.07	39.52	38.70	39.28	7,535,634	+0.54(+1.40%)

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.