Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	43.44	44.30	43.38	43.65	5,255,218	+0.40(+0.93%)
Jun 29, 2011	43.11	43.39	42.74	43.25	5,598,658	+0.27(+0.62%)
Jun 28, 2011	41.87	43.03	41.62	42.98	5,114,501	+1.27(+3.04%)
Jun 27, 2011	41.26	41.99	40.90	41.72	3,939,149	+0.70(+1.71%)
Jun 24, 2011	40.97	41.11	40.57	41.02	10,423,567	+0.03(+0.08%)
Jun 23, 2011	41.07	41.14	40.55	40.98	5,257,643	-0.66(-1.58%)
Jun 22, 2011	41.69	41.86	41.51	41.64	3,372,609	-0.23(-0.55%)
Jun 21, 2011	41.00	41.97	40.94	41.87	4,423,973	+1.00(+2.45%)
Jun 20, 2011	40.87	41.00	40.79	40.87	2,604,939	+0.26(+0.63%)
Jun 17, 2011	40.54	41.07	40.33	40.61	6,697,954	+0.33(+0.81%)
Jun 16, 2011	40.70	40.88	40.03	40.29	4,896,653	-0.43(-1.05%)
Jun 15, 2011	40.94	41.10	40.30	40.72	5,616,379	-0.45(-1.08%)
Jun 14, 2011	40.59	41.26	40.54	41.16	6,591,358	+0.80(+1.97%)
Jun 13, 2011	41.22	41.22	40.30	40.37	6,306,349	-0.83(-2.02%)
Jun 10, 2011	42.05	42.05	41.16	41.20	4,663,339	-0.70(-1.68%)
Jun 09, 2011	41.60	42.09	41.32	41.90	3,917,125	+0.49(+1.18%)
Jun 08, 2011	41.43	41.79	41.02	41.41	6,310,661	-0.15(-0.37%)
Jun 07, 2011	42.28	42.50	41.53	41.56	5,499,343	-0.55(-1.30%)
Jun 06, 2011	42.35	42.72	42.06	42.11	5,038,953	-0.27(-0.63%)
Jun 03, 2011	43.11	42.87	42.35	42.38	5,017,778	-0.74(-1.71%)
Jun 02, 2011	43.22	43.41	42.80	43.11	3,558,218	-0.22(-0.51%)
Jun 01, 2011	43.11	43.86	43.09	43.34	9,062,433	+0.19(+0.44%)
May 31, 2011	43.37	43.47	42.74	43.15	5,033,786	+0.29(+0.68%)
May 30, 2011	42.92	42.98	42.73	42.86	3,043,217	+0.00(+0.00%)
May 27, 2011	42.92	42.98	42.73	42.86	3,043,217	+0.10(+0.24%)
May 26, 2011	42.74	42.91	42.38	42.75	5,904,491	+0.00(+0.00%)
May 25, 2011	42.62	43.06	42.56	42.75	3,902,687	+0.01(+0.02%)
May 24, 2011	43.02	43.04	42.65	42.74	3,209,366	-0.04(-0.10%)
May 23, 2011	43.48	43.56	42.51	42.79	4,466,604	-1.11(-2.53%)
May 20, 2011	44.11	44.40	43.61	43.90	3,727,985	-0.12(-0.27%)
May 19, 2011	43.95	44.13	43.63	44.02	3,710,538	+0.33(+0.74%)
May 18, 2011	42.49	43.75	42.44	43.69	4,311,974	+1.25(+2.94%)
May 17, 2011	42.05	42.53	41.86	42.44	3,444,625	+0.31(+0.73%)
May 16, 2011	42.52	42.84	42.09	42.14	4,060,671	-0.59(-1.38%)
May 13, 2011	43.14	43.57	42.52	42.73	6,037,062	-0.48(-1.11%)
May 12, 2011	43.63	43.63	42.92	43.21	5,990,871	-0.33(-0.75%)
May 11, 2011	44.06	44.09	43.31	43.53	3,788,638	-0.63(-1.43%)
May 10, 2011	44.01	44.45	43.81	44.17	4,256,571	+0.35(+0.80%)
May 09, 2011	43.13	43.93	43.07	43.81	3,271,706	+0.74(+1.73%)
May 06, 2011	43.28	43.72	43.01	43.07	7,393,013	+0.04(+0.10%)
May 05, 2011	42.80	43.41	42.31	43.03	6,458,746	-0.04(-0.10%)
May 04, 2011	43.39	43.89	42.95	43.07	5,367,256	-0.26(-0.59%)
May 03, 2011	43.63	44.04	42.90	43.33	4,212,603	-0.09(-0.22%)
May 02, 2011	43.47	43.49	43.38	43.42	5,231,190	-0.37(-0.84%)
Apr 29, 2011	43.28	44.01	43.14	43.79	5,853,515	+0.45(+1.05%)
Apr 28, 2011	42.80	43.65	42.80	43.34	6,791,493	+1.52(+3.64%)
Apr 27, 2011	41.52	41.83	41.17	41.81	4,541,978	+0.43(+1.03%)
Apr 26, 2011	41.29	41.64	41.25	41.38	5,903,809	+0.21(+0.52%)
Apr 25, 2011	41.39	41.40	40.96	41.17	2,014,929	-0.14(-0.33%)
Apr 22, 2011	41.15	41.34	40.85	41.31	3,155,025	+0.00(+0.00%)
Apr 21, 2011	41.15	41.34	40.85	41.31	3,155,025	+0.41(+1.00%)
Apr 20, 2011	41.43	41.47	40.60	40.90	4,044,202	+0.20(+0.48%)
Apr 19, 2011	40.57	40.71	40.20	40.70	2,505,934	+0.13(+0.32%)
Apr 18, 2011	40.35	40.70	40.01	40.57	3,802,882	-0.21(-0.50%)
Apr 15, 2011	40.45	40.90	40.23	40.78	3,996,149	+0.52(+1.30%)
Apr 14, 2011	40.41	40.54	40.16	40.25	4,132,899	-0.26(-0.63%)
Apr 13, 2011	40.70	40.87	40.31	40.51	3,868,218	-0.08(-0.19%)
Apr 12, 2011	40.37	40.84	40.33	40.59	4,744,290	+0.09(+0.23%)
Apr 11, 2011	40.34	40.97	40.34	40.49	3,629,128	-0.04(-0.11%)
Apr 08, 2011	40.55	40.71	40.29	40.54	2,574,238	+0.18(+0.45%)
Apr 07, 2011	40.47	40.70	40.19	40.36	4,393,682	-0.18(-0.44%)
Apr 06, 2011	40.77	40.91	40.42	40.54	2,690,478	-0.12(-0.29%)
Apr 05, 2011	40.60	40.87	40.48	40.66	4,025,300	-0.01(-0.02%)
Apr 04, 2011	40.49	40.70	40.34	40.66	2,764,866	+0.31(+0.76%)

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.