Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.81	38.02	37.45	37.51	36,278	-0.28(-0.74%)
Jun 29, 2010	38.67	38.80	37.53	37.79	129	-1.26(-3.24%)
Jun 25, 2010	39.05	39.53	38.80	39.05	7,641,756	-0.33(-0.83%)
Jun 24, 2010	40.10	40.29	39.26	39.38	2,923,290	-0.90(-2.23%)
Jun 23, 2010	40.45	40.64	39.85	40.28	3,024,272	-0.17(-0.42%)
Jun 22, 2010	41.04	41.45	40.36	40.45	2,128,454	-0.78(-1.90%)
Jun 21, 2010	41.53	41.67	41.02	41.23	2,645,946	-0.05(-0.11%)
Jun 18, 2010	41.28	41.34	40.90	41.28	3,094,213	+0.12(+0.28%)
Jun 17, 2010	41.09	41.21	40.61	41.16	2,357,548	+0.19(+0.47%)
Jun 16, 2010	40.98	41.25	40.85	40.97	387	-0.22(-0.53%)
Jun 15, 2010	40.19	41.19	40.19	41.19	179,859	+1.34(+3.37%)
Jun 14, 2010	40.35	40.52	39.81	39.84	2,759,460	-0.24(-0.60%)
Jun 11, 2010	39.58	40.12	39.27	40.08	2,216,908	+0.16(+0.41%)
Jun 10, 2010	39.62	40.10	39.43	39.92	3,477,382	+0.77(+1.96%)
Jun 09, 2010	39.26	39.80	39.03	39.15	4,131,808	+0.03(+0.08%)
Jun 08, 2010	39.29	39.57	38.56	39.12	4,796,986	-0.19(-0.49%)
Jun 07, 2010	39.98	40.06	39.30	39.32	4,145,956	-0.58(-1.46%)
Jun 04, 2010	39.90	40.71	39.77	39.90	3,968,883	-1.25(-3.03%)
Jun 03, 2010	41.02	41.52	40.91	41.15	3,024,152	+0.11(+0.26%)
Jun 02, 2010	40.52	41.05	40.24	41.04	45,176	+0.77(+1.91%)
Jun 01, 2010	40.36	41.12	40.26	40.27	3,778,272	-0.36(-0.88%)
May 28, 2010	40.63	41.02	40.43	40.63	4,258,121	-0.18(-0.44%)
May 27, 2010	40.74	40.83	40.12	40.81	3,919,256	+0.86(+2.15%)
May 26, 2010	40.66	40.81	39.88	39.95	5,125,269	-0.58(-1.43%)
May 25, 2010	39.88	40.62	39.60	40.53	4,654,918	-0.29(-0.70%)
May 24, 2010	41.46	41.55	40.79	40.81	3,185,952	-0.81(-1.96%)
May 21, 2010	40.75	41.74	40.51	41.63	5,100,058	+0.34(+0.83%)
May 20, 2010	41.46	42.01	41.22	41.29	56,521	-1.49(-3.48%)
May 19, 2010	42.89	43.15	42.25	42.77	3,315,228	-0.20(-0.47%)
May 18, 2010	44.05	44.38	42.95	42.98	129	-0.92(-2.10%)
May 17, 2010	43.95	44.19	43.25	43.90	3,596,186	+0.24(+0.55%)
May 14, 2010	43.66	43.93	43.22	43.66	3,288,755	-0.41(-0.93%)
May 13, 2010	44.95	44.95	43.98	44.07	3,185,255	-0.61(-1.37%)
May 12, 2010	44.65	45.05	44.43	44.68	2,691,621	+0.14(+0.31%)
May 11, 2010	44.57	45.02	44.39	44.54	4,988,403	+0.67(+1.54%)
May 10, 2010	43.27	43.94	43.21	43.87	6,668,468	+1.10(+2.57%)
May 07, 2010	43.68	43.99	42.57	42.77	5,372,942	-1.04(-2.37%)
May 06, 2010	43.81	45.21	41.12	43.81	129	-1.55(-3.42%)
May 05, 2010	45.18	45.63	44.84	45.36	3,368,755	-0.09(-0.19%)
May 04, 2010	45.75	45.84	44.91	45.44	4,028,760	-0.71(-1.53%)
May 03, 2010	45.36	46.31	45.36	46.15	2,520,595	+0.96(+2.13%)
Apr 30, 2010	46.15	46.32	45.19	45.19	3,383,845	-0.84(-1.82%)
Apr 29, 2010	45.47	46.10	45.32	46.02	3,606,341	+0.86(+1.91%)
Apr 28, 2010	44.83	45.20	44.50	45.16	4,015,687	+0.52(+1.16%)
Apr 27, 2010	45.88	46.08	44.55	44.64	4,442,026	-1.36(-2.97%)
Apr 26, 2010	46.33	46.43	45.75	46.01	3,467,943	-0.29(-0.62%)
Apr 23, 2010	46.22	46.45	45.79	46.29	2,871,680	+0.14(+0.30%)
Apr 22, 2010	46.26	46.51	45.73	46.15	5,219,174	-0.36(-0.78%)
Apr 21, 2010	46.09	46.59	46.04	46.52	21,215	+0.53(+1.16%)
Apr 20, 2010	45.67	46.10	45.53	45.98	2,823,138	+0.55(+1.21%)
Apr 19, 2010	45.18	45.48	44.96	45.43	2,878,306	+0.22(+0.50%)
Apr 16, 2010	45.42	45.64	44.77	45.21	4,081,495	-0.34(-0.75%)
Apr 15, 2010	45.15	45.63	44.91	45.55	2,920,045	+0.43(+0.96%)
Apr 14, 2010	45.15	45.16	44.68	45.12	3,726,469	+0.05(+0.12%)
Apr 13, 2010	44.41	45.15	44.33	45.06	3,306,291	+0.54(+1.22%)
Apr 12, 2010	44.50	44.84	44.43	44.52	1,738,366	-0.08(-0.17%)
Apr 09, 2010	44.09	44.64	44.02	44.60	2,102,484	+0.59(+1.34%)
Apr 08, 2010	44.02	44.23	43.93	44.01	2,452,469	-0.03(-0.07%)
Apr 07, 2010	44.14	44.45	43.99	44.04	2,937,288	-0.20(-0.46%)
Apr 06, 2010	44.50	44.51	44.09	44.24	1,975,884	-0.33(-0.73%)
Apr 05, 2010	44.33	44.71	44.27	44.57	2,243,221	+0.44(+1.00%)

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.