Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.85	41.65	40.57	40.71	2,093,063	-0.20(-0.50%)
Jun 29, 2010	41.31	41.42	40.61	40.91	2,491,138	-0.94(-2.25%)
Jun 25, 2010	41.75	41.94	41.40	41.86	2,373,111	+0.18(+0.42%)
Jun 24, 2010	41.79	42.33	41.56	41.68	1,416,142	-0.34(-0.82%)
Jun 23, 2010	42.11	42.39	41.69	42.03	1,082,301	-0.10(-0.23%)
Jun 22, 2010	43.33	43.43	41.97	42.12	1,572,846	-1.11(-2.57%)
Jun 21, 2010	43.56	43.70	42.92	43.23	1,602,630	+0.04(+0.08%)
Jun 18, 2010	43.47	43.54	43.06	43.20	2,010,130	-0.20(-0.47%)
Jun 17, 2010	43.59	43.62	42.76	43.40	1,232,195	+0.04(+0.10%)
Jun 16, 2010	43.22	43.59	43.01	43.36	1,846,559	-0.03(-0.07%)
Jun 15, 2010	42.95	43.46	42.82	43.39	2,045,560	+0.45(+1.06%)
Jun 14, 2010	42.80	43.35	42.68	42.93	2,074,852	+0.36(+0.84%)
Jun 11, 2010	41.51	42.60	41.30	42.57	1,743,530	+0.56(+1.34%)
Jun 10, 2010	41.51	42.20	41.32	42.01	2,943,318	+1.76(+4.38%)
Jun 09, 2010	40.16	41.14	40.12	40.25	2,336,344	+0.11(+0.27%)
Jun 08, 2010	40.01	40.29	39.41	40.14	2,429,833	+0.10(+0.26%)
Jun 07, 2010	40.91	41.09	39.97	40.04	2,989,965	-0.84(-2.07%)
Jun 04, 2010	41.81	41.86	40.72	40.88	2,530,425	-1.57(-3.70%)
Jun 03, 2010	42.66	42.95	41.99	42.45	1,976,727	-0.06(-0.14%)
Jun 02, 2010	41.32	42.51	41.32	42.51	1,811,918	+0.94(+2.27%)
Jun 01, 2010	42.13	42.50	41.51	41.56	1,588,310	-0.75(-1.77%)
May 28, 2010	42.74	42.77	41.86	42.31	1,872,414	-0.43(-1.01%)
May 27, 2010	42.36	42.77	42.07	42.74	1,745,312	+0.98(+2.34%)
May 26, 2010	41.80	42.46	41.64	41.77	1,995,485	-0.03(-0.07%)
May 25, 2010	41.19	41.86	40.49	41.80	2,403,175	+0.05(+0.12%)
May 24, 2010	42.18	42.51	41.73	41.75	1,547,289	-0.62(-1.46%)
May 21, 2010	41.00	42.41	40.97	42.37	3,962,295	+0.84(+2.02%)
May 20, 2010	41.56	42.81	41.48	41.53	3,533,626	-1.68(-3.89%)
May 19, 2010	42.96	43.48	42.44	43.21	2,595,604	+0.09(+0.20%)
May 18, 2010	43.76	44.14	42.96	43.12	1,493,980	-0.39(-0.90%)
May 17, 2010	43.60	43.95	42.69	43.52	2,125,568	+0.11(+0.25%)
May 14, 2010	43.68	43.87	43.01	43.41	2,685,889	-0.72(-1.63%)
May 13, 2010	44.17	44.69	44.10	44.13	2,282,645	-0.45(-1.01%)
May 12, 2010	44.19	44.78	44.05	44.58	1,853,871	+0.39(+0.89%)
May 11, 2010	44.56	44.67	43.67	44.19	2,495,591	+0.00(+0.00%)
May 10, 2010	43.42	44.19	42.96	44.19	3,612,603	+2.08(+4.93%)
May 07, 2010	43.07	43.27	41.94	42.11	4,655,872	-0.97(-2.25%)
May 06, 2010	44.23	44.59	41.69	43.08	4,102,421	-1.13(-2.55%)
May 05, 2010	44.22	44.80	43.92	44.21	2,868,567	+0.01(+0.02%)
May 04, 2010	44.74	44.77	43.78	44.20	2,716,582	-0.78(-1.73%)
May 03, 2010	44.01	45.07	43.85	44.98	2,456,006	+1.06(+2.40%)
Apr 30, 2010	44.35	44.87	43.91	43.92	2,363,100	-0.60(-1.36%)
Apr 29, 2010	44.32	44.75	44.28	44.53	2,134,296	+0.43(+0.97%)
Apr 28, 2010	44.42	44.44	43.93	44.10	2,441,791	+0.21(+0.48%)
Apr 27, 2010	44.47	44.76	43.74	43.89	4,102,398	-0.64(-1.44%)
Apr 26, 2010	44.78	44.94	44.44	44.53	1,997,556	-0.31(-0.70%)
Apr 23, 2010	44.83	44.96	44.39	44.84	2,998,854	+0.09(+0.19%)
Apr 22, 2010	43.77	45.26	43.33	44.76	5,890,950	+1.06(+2.44%)
Apr 21, 2010	41.51	44.62	41.50	43.69	7,984,003	+0.80(+1.87%)
Apr 20, 2010	42.90	43.19	42.58	42.89	2,032,639	+0.20(+0.46%)
Apr 19, 2010	42.28	42.86	42.28	42.69	2,199,039	+0.18(+0.43%)
Apr 16, 2010	42.85	42.93	42.12	42.51	2,962,495	-0.40(-0.93%)
Apr 15, 2010	42.24	43.52	42.13	42.91	4,760,409	+0.87(+2.06%)
Apr 14, 2010	41.14	42.10	41.13	42.05	2,719,282	+0.84(+2.03%)
Apr 13, 2010	40.98	41.31	40.71	41.21	2,263,022	+0.11(+0.27%)
Apr 12, 2010	41.94	41.94	41.10	41.10	4,327,994	-0.01(-0.02%)
Apr 09, 2010	40.60	41.28	40.57	41.11	3,962,205	+0.62(+1.53%)
Apr 08, 2010	40.18	40.57	39.89	40.49	2,523,669	+0.33(+0.82%)
Apr 07, 2010	40.36	40.54	40.03	40.16	2,816,998	-0.09(-0.24%)
Apr 06, 2010	40.22	40.55	40.05	40.25	2,162,100	-0.28(-0.68%)
Apr 05, 2010	40.76	40.89	40.37	40.53	1,503,456	-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.