Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	46.43	46.49	45.99	46.11	287	-0.23(-0.50%)
Jun 29, 2010	46.53	46.75	46.04	46.35	1,482,960	-0.48(-1.02%)
Jun 25, 2010	46.82	46.85	46.44	46.82	1,100,998	+0.40(+0.87%)
Jun 24, 2010	46.61	46.66	46.39	46.42	1,039,080	-0.24(-0.52%)
Jun 23, 2010	46.91	46.92	46.39	46.66	2,070,344	-0.26(-0.55%)
Jun 22, 2010	47.16	47.20	46.71	46.92	206	-0.27(-0.57%)
Jun 21, 2010	47.31	47.33	47.13	47.19	1,468,510	+0.17(+0.36%)
Jun 18, 2010	47.02	47.08	46.81	47.02	1,711,900	+0.18(+0.39%)
Jun 17, 2010	46.63	46.85	46.56	46.83	1,620,719	+0.29(+0.63%)
Jun 16, 2010	46.26	46.54	46.15	46.54	1,803,556	+0.18(+0.39%)
Jun 15, 2010	45.99	46.54	45.77	46.36	2,788,401	+0.46(+1.01%)
Jun 14, 2010	45.86	45.97	45.74	45.89	1,249,036	+0.33(+0.72%)
Jun 11, 2010	45.49	45.74	45.49	45.57	1,012,560	-0.18(-0.40%)
Jun 10, 2010	45.43	45.77	45.31	45.75	820	+0.44(+0.97%)
Jun 09, 2010	45.31	45.36	45.05	45.31	1,321,790	+0.20(+0.45%)
Jun 08, 2010	45.35	45.35	44.87	45.11	1,723,798	+0.05(+0.12%)
Jun 07, 2010	45.28	45.74	45.03	45.05	1,851,951	-0.27(-0.60%)
Jun 04, 2010	45.33	45.60	45.07	45.33	3,979,399	-0.20(-0.44%)
Jun 03, 2010	45.70	45.81	45.27	45.53	1,851,301	-0.02(-0.05%)
Jun 02, 2010	45.42	45.72	45.31	45.55	2,254,622	+0.21(+0.46%)
Jun 01, 2010	45.50	45.80	45.32	45.35	1,327,062	-0.47(-1.03%)
May 28, 2010	45.82	45.84	45.51	45.82	2,217,325	+0.34(+0.75%)
May 27, 2010	45.28	45.68	45.28	45.48	2,096,979	+0.83(+1.86%)
May 26, 2010	45.65	45.71	44.56	44.65	907	-0.79(-1.75%)
May 25, 2010	44.19	45.44	44.00	45.44	82	-0.08(-0.19%)
May 24, 2010	45.44	45.82	45.31	45.53	1,812,065	+0.00(+0.00%)
May 21, 2010	43.74	45.53	43.74	45.53	3,802,360	+0.36(+0.80%)
May 20, 2010	44.57	45.17	44.11	45.17	3,384	-0.78(-1.70%)
May 19, 2010	46.24	46.34	45.55	45.95	2,250,438	-0.48(-1.03%)
May 18, 2010	46.82	46.99	46.23	46.43	2,280,461	-0.22(-0.48%)
May 17, 2010	46.59	46.81	46.11	46.65	1,731,491	+0.07(+0.16%)
May 14, 2010	46.58	46.98	46.30	46.58	3,447,338	-0.40(-0.85%)
May 13, 2010	47.32	47.42	46.92	46.98	2,071,292	-0.22(-0.46%)
May 12, 2010	46.83	47.23	46.83	47.20	1,567,924	+0.51(+1.09%)
May 11, 2010	46.88	47.02	46.59	46.69	2,076,820	-0.27(-0.57%)
May 10, 2010	46.80	46.96	46.73	46.96	3,150,081	+0.88(+1.92%)
May 07, 2010	45.48	46.10	44.71	46.07	5,127,247	+0.36(+0.80%)
May 06, 2010	46.70	46.89	42.45	45.71	10,119,482	-0.93(-2.00%)
May 05, 2010	47.01	47.29	46.56	46.64	3,939,860	-1.08(-2.26%)
May 04, 2010	48.14	48.19	47.69	47.72	82	-0.65(-1.35%)
May 03, 2010	48.37	48.47	48.32	48.37	1,006,668	+0.04(+0.08%)
Apr 30, 2010	48.33	48.37	48.15	48.33	2,088,203	+0.11(+0.22%)
Apr 29, 2010	48.19	48.26	48.03	48.22	1,094,364	+0.23(+0.48%)
Apr 28, 2010	48.01	48.09	47.83	48.00	1,673,355	+0.26(+0.55%)
Apr 27, 2010	48.21	48.36	47.66	47.73	2,909,812	-0.54(-1.12%)
Apr 26, 2010	48.13	48.38	48.13	48.27	1,126,137	+0.02(+0.05%)
Apr 23, 2010	48.12	48.26	47.94	48.25	963,146	+0.36(+0.75%)
Apr 22, 2010	48.07	48.19	47.82	47.89	2,057,427	-0.30(-0.62%)
Apr 21, 2010	48.30	48.32	48.08	48.19	1,335,242	+0.04(+0.07%)
Apr 20, 2010	47.82	48.26	47.80	48.15	1,663	+0.55(+1.16%)
Apr 19, 2010	47.83	47.83	47.52	47.60	1,449,920	-0.20(-0.43%)
Apr 16, 2010	48.09	48.24	47.46	47.80	2,926,809	-0.40(-0.82%)
Apr 15, 2010	48.01	48.25	47.95	48.20	1,553,747	+0.25(+0.53%)
Apr 14, 2010	47.89	47.98	47.83	47.95	1,327,561	+0.11(+0.23%)
Apr 13, 2010	47.76	47.86	47.62	47.84	1,472,015	+0.16(+0.33%)
Apr 12, 2010	47.78	47.79	47.65	47.68	1,038,791	-0.04(-0.08%)
Apr 09, 2010	47.61	47.74	47.55	47.72	1,033,061	+0.10(+0.20%)
Apr 08, 2010	47.53	47.65	47.32	47.62	1,074,010	+0.13(+0.28%)
Apr 07, 2010	47.49	47.54	47.40	47.49	1,601,426	+0.05(+0.10%)
Apr 06, 2010	47.35	47.49	47.21	47.44	1,426,022	+0.05(+0.10%)
Apr 05, 2010	47.58	47.58	47.25	47.40	1,376,750	-0.11(-0.23%)

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.