Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.90	41.70	40.65	40.77	793	+0.03(+0.08%)
Jun 29, 2010	41.09	41.41	40.52	40.74	31,048	-1.86(-4.37%)
Jun 25, 2010	42.60	43.15	42.05	42.60	10,556,412	-0.21(-0.48%)
Jun 24, 2010	43.82	44.35	42.62	42.81	45,912	-1.34(-3.03%)
Jun 23, 2010	44.66	44.66	43.92	44.15	7,367,120	-0.81(-1.80%)
Jun 22, 2010	46.04	46.36	44.84	44.96	52,315	-1.23(-2.67%)
Jun 21, 2010	47.36	47.38	45.79	46.19	6,106,306	-0.61(-1.30%)
Jun 18, 2010	46.80	46.85	46.13	46.80	5,665,608	+0.29(+0.62%)
Jun 17, 2010	46.39	46.75	45.95	46.51	5,536,750	+0.12(+0.26%)
Jun 16, 2010	46.00	46.71	45.51	46.39	8,180,130	-0.55(-1.17%)
Jun 15, 2010	45.76	46.98	45.62	46.94	6,898,488	+1.62(+3.57%)
Jun 14, 2010	46.17	46.75	45.23	45.32	7,694,351	-0.30(-0.66%)
Jun 11, 2010	44.84	45.69	44.48	45.62	6,411,103	+0.33(+0.72%)
Jun 10, 2010	44.22	45.30	43.93	45.29	58,028	+2.19(+5.08%)
Jun 09, 2010	43.70	44.57	42.91	43.10	8,505,505	-0.26(-0.60%)
Jun 08, 2010	42.13	43.48	41.83	43.36	9,258,720	+1.29(+3.06%)
Jun 07, 2010	43.51	43.88	41.93	42.07	11,789,173	-1.40(-3.23%)
Jun 04, 2010	43.47	45.60	43.20	43.47	11,470,986	-0.85(-1.93%)
Jun 03, 2010	43.63	44.43	42.63	44.33	11,127,339	+0.89(+2.06%)
Jun 02, 2010	41.58	43.44	40.78	43.43	147,368	+2.28(+5.55%)
Jun 01, 2010	42.23	43.01	41.10	41.15	23,757	-1.48(-3.48%)
May 28, 2010	42.63	43.11	41.92	42.63	8,283,024	+0.31(+0.74%)
May 27, 2010	41.26	42.33	40.87	42.32	9,262,058	+2.06(+5.13%)
May 26, 2010	41.31	41.31	40.08	40.26	17,230	-0.39(-0.95%)
May 25, 2010	39.72	40.70	39.11	40.64	143,776	-0.08(-0.20%)
May 24, 2010	42.08	42.10	40.69	40.72	5,911,777	-1.39(-3.30%)
May 21, 2010	40.68	42.40	40.10	42.11	9,401,356	+1.05(+2.55%)
May 20, 2010	41.30	42.08	41.06	41.06	6,074	-2.06(-4.77%)
May 19, 2010	43.50	43.62	42.03	43.12	8,030,742	-0.11(-0.26%)
May 18, 2010	44.20	44.65	43.02	43.23	823	-0.41(-0.95%)
May 17, 2010	44.26	44.46	42.74	43.65	6,206,946	-0.46(-1.04%)
May 14, 2010	44.11	44.98	43.39	44.11	8,082,635	-1.04(-2.31%)
May 13, 2010	45.69	46.27	45.00	45.15	9,596,545	-1.30(-2.80%)
May 12, 2010	45.40	47.18	45.40	46.45	7,999,885	+1.14(+2.50%)
May 11, 2010	45.60	45.76	45.24	45.32	149	+0.03(+0.07%)
May 10, 2010	44.85	45.36	44.71	45.28	7,747,645	+2.16(+5.02%)
May 07, 2010	43.94	44.86	42.66	43.12	9,964,904	-0.97(-2.20%)
May 06, 2010	44.16	45.69	41.36	44.09	5,258	+0.25(+0.56%)
May 05, 2010	45.11	45.83	43.81	43.84	12,868,571	-0.46(-1.04%)
May 04, 2010	44.87	44.89	43.78	44.30	1,347	-1.19(-2.61%)
May 03, 2010	45.37	45.92	44.74	45.49	5,897,790	+0.53(+1.19%)
Apr 30, 2010	45.13	46.03	44.91	44.96	7,497,915	-0.01(-0.03%)
Apr 29, 2010	45.35	46.07	44.72	44.97	6,011,392	-0.07(-0.15%)
Apr 28, 2010	44.92	45.40	44.48	45.04	6,215,460	+0.58(+1.31%)
Apr 27, 2010	45.41	46.09	44.40	44.46	6,788,473	-1.31(-2.86%)
Apr 26, 2010	46.55	46.62	45.66	45.76	6,552,617	-1.00(-2.14%)
Apr 23, 2010	45.28	46.83	45.01	46.77	8,159,644	+1.55(+3.43%)
Apr 22, 2010	44.43	45.50	44.27	45.22	7,812,418	+0.09(+0.19%)
Apr 21, 2010	45.13	45.55	44.65	45.13	29,030	+0.13(+0.28%)
Apr 20, 2010	43.86	45.17	43.85	45.00	149	+1.48(+3.39%)
Apr 19, 2010	43.07	43.63	42.78	43.53	4,455,349	+0.00(+0.00%)
Apr 16, 2010	44.09	44.39	43.23	43.53	6,145,294	-0.93(-2.10%)
Apr 15, 2010	44.54	45.07	44.42	44.46	4,495,953	-0.36(-0.80%)
Apr 14, 2010	44.66	44.87	43.97	44.82	5,443,390	+0.45(+1.02%)
Apr 13, 2010	44.72	44.73	43.93	44.37	5,093,328	-0.58(-1.29%)
Apr 12, 2010	45.00	45.40	44.67	44.95	4,614,506	+0.04(+0.09%)
Apr 09, 2010	44.16	44.96	44.02	44.91	6,767,173	+0.89(+2.03%)
Apr 08, 2010	43.57	44.16	43.00	44.01	6,047,417	+0.06(+0.14%)
Apr 07, 2010	44.22	44.70	43.71	43.95	6,808,127	-0.44(-0.99%)
Apr 06, 2010	44.84	44.86	44.26	44.40	4,520,744	-0.42(-0.94%)
Apr 05, 2010	44.14	44.92	43.79	44.82	6,122,720	+0.86(+1.96%)

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.