Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	46.78	47.79	46.63	46.65	1,241,260	-0.07(-0.15%)
Jun 29, 2011	46.07	47.62	45.68	46.72	1,662,114	+1.06(+2.31%)
Jun 28, 2011	44.75	45.74	44.18	45.66	1,587,983	+1.12(+2.51%)
Jun 27, 2011	44.29	45.10	43.81	44.55	904,578	+0.18(+0.41%)
Jun 24, 2011	43.69	44.53	43.61	44.36	1,857,336	+0.66(+1.52%)
Jun 23, 2011	42.92	43.84	42.47	43.70	1,241,796	+0.15(+0.34%)
Jun 22, 2011	43.81	44.92	43.55	43.55	1,150,149	-0.28(-0.64%)
Jun 21, 2011	41.76	44.04	41.76	43.83	1,362,320	+2.10(+5.04%)
Jun 20, 2011	41.81	41.96	41.69	41.73	1,070,017	-0.64(-1.50%)
Jun 17, 2011	42.09	42.67	42.03	42.37	1,083,431	+0.76(+1.82%)
Jun 16, 2011	42.40	42.64	41.26	41.61	1,172,032	-0.70(-1.65%)
Jun 15, 2011	43.55	43.55	42.07	42.30	1,526,002	-1.74(-3.96%)
Jun 14, 2011	42.55	44.28	42.54	44.05	1,204,378	+2.04(+4.86%)
Jun 13, 2011	42.03	42.53	41.49	42.01	943,873	-0.14(-0.33%)
Jun 10, 2011	42.68	42.68	41.56	42.15	1,187,262	-0.65(-1.53%)
Jun 09, 2011	42.32	43.20	41.92	42.80	768,982	+0.65(+1.55%)
Jun 08, 2011	43.23	43.39	42.01	42.15	689,324	-1.22(-2.82%)
Jun 07, 2011	43.78	43.91	43.25	43.37	557,040	-0.10(-0.22%)
Jun 06, 2011	43.60	44.11	42.97	43.47	946,758	+0.00(+0.00%)
Jun 03, 2011	42.72	43.65	42.64	43.47	1,190,134	+1.59(+3.79%)
May 24, 2011	42.61	42.78	41.56	41.88	747,315	-0.65(-1.54%)
May 23, 2011	42.92	43.37	42.36	42.53	1,042,715	-1.06(-2.44%)
May 20, 2011	43.80	43.86	43.21	43.60	825,588	-0.35(-0.79%)
May 19, 2011	43.25	44.11	43.08	43.94	1,220,993	+1.02(+2.38%)
May 18, 2011	42.13	42.97	41.73	42.92	1,389,883	+0.82(+1.95%)
May 17, 2011	43.97	44.08	42.02	42.10	1,944,729	-2.24(-5.06%)
May 16, 2011	44.22	44.72	44.05	44.35	597,684	-0.04(-0.10%)
May 13, 2011	44.92	45.24	44.01	44.39	951,015	-0.57(-1.26%)
May 12, 2011	44.77	45.36	44.19	44.96	909,833	-0.01(-0.02%)
May 11, 2011	45.27	45.43	44.74	44.97	787,183	-0.31(-0.67%)
May 10, 2011	45.31	45.49	45.05	45.27	539,018	+0.31(+0.68%)
May 09, 2011	45.01	45.68	44.59	44.97	725,696	-0.29(-0.64%)
May 06, 2011	45.26	45.56	44.58	45.25	1,146,565	+0.70(+1.57%)
May 05, 2011	43.55	45.05	42.65	44.56	1,563,184	+0.65(+1.49%)
May 04, 2011	44.26	44.92	43.38	43.90	1,417,069	-0.36(-0.81%)
May 03, 2011	45.52	45.60	44.05	44.26	1,369,527	-1.31(-2.87%)
May 02, 2011	45.49	45.61	45.23	45.57	1,840,953	+0.96(+2.15%)
Apr 29, 2011	45.38	45.87	43.88	44.61	1,791,111	+1.13(+2.61%)
Apr 28, 2011	43.44	43.84	43.19	43.47	1,266,291	-0.11(-0.26%)
Apr 27, 2011	43.20	43.75	43.09	43.59	1,180,107	+0.62(+1.44%)
Apr 26, 2011	42.29	43.36	42.29	42.97	757,300	+0.85(+2.03%)
Apr 25, 2011	42.68	42.68	41.83	42.11	601,355	-0.60(-1.41%)
Apr 21, 2011	42.40	42.86	41.69	42.72	999,581	+0.65(+1.53%)
Apr 20, 2011	40.95	42.71	40.88	42.07	1,739,013	+1.84(+4.58%)
Apr 19, 2011	40.14	40.80	39.96	40.23	719,409	+0.28(+0.70%)
Apr 18, 2011	40.09	40.31	39.61	39.95	1,450,536	-0.50(-1.23%)
Apr 15, 2011	40.51	40.65	39.98	40.45	1,217,355	-0.01(-0.02%)
Apr 14, 2011	41.00	41.13	40.13	40.46	2,250,563	-0.67(-1.63%)
Apr 13, 2011	41.42	41.81	40.84	41.13	1,267,536	+0.01(+0.02%)
Apr 12, 2011	41.18	41.22	40.09	41.12	1,015,381	-0.31(-0.76%)
Apr 11, 2011	41.85	42.27	41.34	41.43	2,300,213	-0.48(-1.14%)
Apr 08, 2011	42.03	42.51	41.59	41.91	2,457,865	+0.13(+0.31%)
Apr 07, 2011	42.30	42.40	41.53	41.78	1,029,610	-0.50(-1.18%)
Apr 06, 2011	42.24	42.54	42.07	42.28	1,578,641	+0.10(+0.23%)
Apr 05, 2011	41.82	42.33	41.76	42.18	3,236,974	+0.29(+0.69%)
Apr 04, 2011	42.57	42.73	41.69	41.90	1,570,754	-0.39(-0.93%)

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.