Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.27	40.78	40.08	40.08	2,410	-0.21(-0.52%)
Jun 29, 2010	40.94	40.96	40.18	40.29	6,285	-1.39(-3.33%)
Jun 25, 2010	41.68	41.73	41.68	41.68	1,295	-0.27(-0.64%)
Jun 24, 2010	42.25	42.25	41.95	41.95	400	-0.35(-0.83%)
Jun 23, 2010	42.62	42.62	42.15	42.30	2,650	-0.87(-2.02%)
Jun 22, 2010	43.38	43.38	43.17	43.17	650	-0.81(-1.84%)
Jun 21, 2010	44.08	44.08	43.98	43.98	213	+0.50(+1.14%)
Jun 18, 2010	43.48	43.86	43.48	43.48	405	-0.15(-0.34%)
Jun 17, 2010	43.60	43.63	43.60	43.63	1,400	-0.09(-0.21%)
Jun 16, 2010	43.50	43.72	43.50	43.72	277	+0.30(+0.70%)
Jun 15, 2010	42.98	43.42	42.98	43.42	2,245	+0.83(+1.95%)
Jun 14, 2010	42.48	42.84	42.48	42.59	2,280	+0.77(+1.84%)
Jun 11, 2010	42.03	42.03	41.60	41.82	1,142	+0.15(+0.36%)
Jun 10, 2010	40.91	41.67	40.91	41.67	5,809	+1.19(+2.95%)
Jun 09, 2010	41.17	41.20	40.48	40.48	6,116	+0.40(+0.99%)
Jun 08, 2010	40.66	40.69	39.87	40.08	6,792	-1.70(-4.07%)
Jun 07, 2010	41.78	41.78	41.78	41.78	1,000	+0.24(+0.58%)
Jun 04, 2010	41.54	41.68	41.54	41.54	200	-1.69(-3.91%)
Jun 03, 2010	43.00	43.23	42.98	43.23	710	+0.52(+1.22%)
Jun 02, 2010	41.79	42.73	41.79	42.71	3,838	+0.66(+1.57%)
Jun 01, 2010	42.46	42.59	42.05	42.05	4,213	-0.59(-1.38%)
May 28, 2010	42.64	43.25	42.64	42.64	700	-0.14(-0.33%)
May 27, 2010	42.27	42.78	42.26	42.78	2,526	+1.17(+2.81%)
May 26, 2010	42.12	42.31	41.53	41.61	8,660	+0.25(+0.60%)
May 25, 2010	40.27	41.36	40.27	41.36	4,560	-0.61(-1.45%)
May 24, 2010	41.95	42.06	41.79	41.97	7,000	+0.18(+0.43%)
May 21, 2010	40.64	41.79	40.59	41.79	6,453	+0.51(+1.24%)
May 20, 2010	41.99	41.99	41.28	41.28	5,701	-1.52(-3.55%)
May 19, 2010	42.99	43.34	42.46	42.80	14,800	-0.24(-0.56%)
May 18, 2010	44.32	44.32	43.04	43.04	7,476	-0.42(-0.97%)
May 17, 2010	43.77	43.92	42.87	43.46	11,975	+0.12(+0.27%)
May 14, 2010	43.34	43.66	43.33	43.34	2,559	-1.21(-2.71%)
May 13, 2010	45.09	45.09	44.55	44.55	2,599	-0.43(-0.96%)
May 12, 2010	44.81	44.98	44.81	44.98	283	+0.82(+1.86%)
May 11, 2010	44.46	44.67	44.16	44.16	3,764	+0.42(+0.96%)
May 10, 2010	43.77	43.79	43.57	43.74	4,489	+2.07(+4.97%)
May 07, 2010	42.53	43.00	41.17	41.67	11,637	-1.25(-2.91%)
May 06, 2010	44.44	44.44	0.1500	42.92	15,008	-1.51(-3.40%)
May 05, 2010	44.61	44.62	44.41	44.43	1,152	-0.28(-0.63%)
May 04, 2010	45.17	45.17	44.71	44.71	2,510	-1.33(-2.89%)
May 03, 2010	45.33	46.04	45.33	46.04	2,600	-0.44(-0.95%)
Apr 29, 2010	46.48	46.48	46.48	46.48	0	+0.78(+1.71%)
Apr 28, 2010	45.99	45.99	45.67	45.70	17,514	-0.40(-0.86%)
Apr 27, 2010	46.70	46.79	45.95	46.10	8,400	-0.75(-1.61%)
Apr 26, 2010	46.84	47.09	46.84	46.85	2,687	+0.23(+0.49%)
Apr 23, 2010	46.66	46.75	46.47	46.62	8,889	+0.11(+0.24%)
Apr 22, 2010	45.69	46.51	45.58	46.51	8,098	+0.59(+1.28%)
Apr 21, 2010	45.83	46.00	45.57	45.92	2,678	+0.26(+0.57%)
Apr 20, 2010	45.49	45.66	45.29	45.66	2,100	+0.47(+1.04%)
Apr 19, 2010	45.19	45.24	44.97	45.19	5,950	-0.18(-0.40%)
Apr 16, 2010	45.78	45.83	45.23	45.37	10,620	-0.42(-0.92%)
Apr 15, 2010	45.63	45.79	45.63	45.79	450	+0.25(+0.55%)
Apr 14, 2010	45.09	45.54	45.09	45.54	4,149	+0.80(+1.79%)
Apr 13, 2010	44.50	44.74	44.50	44.74	1,450	+0.07(+0.15%)
Apr 12, 2010	44.59	44.67	44.57	44.67	2,197	+0.21(+0.47%)
Apr 09, 2010	44.36	44.46	44.36	44.46	700	+0.47(+1.07%)
Apr 08, 2010	44.06	44.06	43.75	43.99	705	-0.29(-0.65%)
Apr 07, 2010	44.36	44.36	44.28	44.28	1,526	-0.02(-0.05%)
Apr 06, 2010	44.25	44.30	44.16	44.30	1,502	-0.10(-0.23%)
Apr 05, 2010	44.32	44.40	44.32	44.40	6,895	+0.77(+1.76%)

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.