Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.96	43.37	42.15	42.23	2,074,439	-0.62(-1.45%)
Jun 29, 2010	44.19	44.19	42.57	42.85	2,797,554	-2.27(-5.03%)
Jun 25, 2010	44.71	45.24	44.30	45.12	2,745,083	+0.76(+1.71%)
Jun 24, 2010	45.33	45.49	44.23	44.36	3,278,097	-1.16(-2.55%)
Jun 23, 2010	45.61	46.07	44.96	45.52	2,146,140	+0.00(+0.00%)
Jun 22, 2010	46.40	46.85	45.42	45.52	2,768,175	-0.69(-1.49%)
Jun 21, 2010	46.63	47.00	45.97	46.21	2,907,291	+0.12(+0.26%)
Jun 18, 2010	45.65	46.33	45.58	46.09	3,605,077	+0.35(+0.77%)
Jun 17, 2010	45.10	45.96	45.03	45.74	4,409,089	+0.66(+1.46%)
Jun 16, 2010	44.88	45.29	44.54	45.08	1,735,705	+0.06(+0.14%)
Jun 15, 2010	44.19	45.11	44.12	45.02	2,598,394	+1.15(+2.62%)
Jun 14, 2010	44.27	44.76	43.81	43.87	2,600,078	-0.10(-0.23%)
Jun 11, 2010	43.17	43.97	43.00	43.97	2,291,488	+0.19(+0.43%)
Jun 10, 2010	43.36	43.81	42.98	43.78	2,794,813	+1.10(+2.58%)
Jun 09, 2010	42.15	43.40	41.93	42.68	4,859,522	+0.76(+1.81%)
Jun 08, 2010	42.37	42.37	40.33	41.92	8,150,241	-0.69(-1.62%)
Jun 07, 2010	43.12	43.92	42.54	42.61	2,841,068	-0.69(-1.60%)
Jun 04, 2010	44.12	44.79	43.17	43.30	3,613,530	-1.56(-3.47%)
Jun 03, 2010	44.27	45.05	44.24	44.86	3,261,330	+0.45(+1.01%)
Jun 02, 2010	43.04	44.41	42.64	44.41	3,598,478	+1.25(+2.90%)
Jun 01, 2010	43.34	44.00	43.09	43.16	2,221,229	-0.45(-1.03%)
May 28, 2010	44.05	44.21	43.46	43.61	3,852,482	-0.44(-1.00%)
May 27, 2010	43.73	44.15	43.45	44.05	4,697,004	+1.21(+2.82%)
May 26, 2010	43.35	44.19	42.65	42.84	4,378,054	-0.32(-0.74%)
May 25, 2010	43.14	43.43	42.41	43.16	4,174,195	-0.97(-2.20%)
May 24, 2010	44.33	44.86	44.06	44.13	2,017,922	-0.54(-1.21%)
May 21, 2010	43.10	45.03	43.04	44.67	3,087,698	+0.67(+1.52%)
May 20, 2010	43.93	44.93	43.75	44.00	4,031,226	-0.75(-1.68%)
May 19, 2010	45.02	45.59	44.38	44.75	4,215,856	-0.52(-1.15%)
May 18, 2010	46.48	46.76	44.91	45.27	3,628,677	-1.03(-2.22%)
May 17, 2010	46.66	46.99	45.41	46.30	3,254,476	-0.21(-0.45%)
May 14, 2010	47.70	47.73	46.00	46.51	3,718,810	-1.52(-3.16%)
May 13, 2010	47.77	48.66	47.51	48.03	6,125,581	+0.39(+0.82%)
May 12, 2010	46.57	47.66	46.42	47.64	3,409,072	+0.99(+2.12%)
May 11, 2010	46.80	47.00	46.25	46.65	3,570,647	-0.31(-0.66%)
May 10, 2010	46.46	46.99	45.53	46.96	4,904,610	+3.34(+7.66%)
May 07, 2010	44.17	44.84	42.61	43.62	4,593,133	-0.83(-1.87%)
May 06, 2010	45.88	46.32	42.26	44.45	5,114,235	-1.54(-3.35%)
May 05, 2010	46.62	47.14	45.82	45.99	4,202,508	-0.78(-1.67%)
May 04, 2010	47.50	47.50	46.22	46.77	2,734,145	-1.13(-2.36%)
May 03, 2010	46.99	48.03	46.92	47.90	2,994,937	+0.87(+1.85%)
Apr 30, 2010	47.78	47.78	46.75	47.03	2,979,841	-0.75(-1.57%)
Apr 29, 2010	47.82	47.82	47.05	47.78	3,787,745	+0.05(+0.10%)
Apr 28, 2010	47.73	47.78	47.15	47.73	5,208,931	+0.22(+0.46%)
Apr 27, 2010	48.61	48.98	47.41	47.51	3,734,888	-1.37(-2.80%)
Apr 26, 2010	48.20	49.08	48.01	48.88	2,281,580	+0.43(+0.89%)
Apr 23, 2010	48.25	48.96	47.90	48.45	4,761,594	+0.15(+0.31%)
Apr 22, 2010	47.87	48.47	46.48	48.30	9,287,917	-1.53(-3.07%)
Apr 21, 2010	49.20	49.98	49.09	49.83	4,266,618	+0.39(+0.79%)
Apr 20, 2010	47.76	49.58	47.58	49.44	4,054,129	+1.72(+3.60%)
Apr 19, 2010	48.15	48.49	47.54	47.72	3,451,382	-0.75(-1.55%)
Apr 16, 2010	48.59	48.91	48.21	48.47	3,254,827	-0.16(-0.33%)
Apr 15, 2010	48.04	48.71	47.72	48.63	3,196,761	+0.58(+1.21%)
Apr 14, 2010	47.97	48.28	47.61	48.05	2,711,749	-0.01(-0.02%)
Apr 13, 2010	48.70	48.82	47.93	48.06	2,670,708	-0.71(-1.46%)
Apr 12, 2010	48.25	48.86	48.04	48.77	2,579,818	+0.52(+1.08%)
Apr 09, 2010	47.16	48.29	47.13	48.25	2,102,726	+1.23(+2.62%)
Apr 08, 2010	47.25	47.25	46.35	47.02	2,465,824	-0.19(-0.40%)
Apr 07, 2010	47.26	47.52	46.95	47.21	2,366,433	-0.04(-0.08%)
Apr 06, 2010	47.26	47.49	46.81	47.25	2,082,800	-0.07(-0.15%)
Apr 05, 2010	46.90	47.59	46.80	47.32	2,629,962	+0.42(+0.90%)

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.