Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	41.03	41.25	40.96	41.03	160,650	-0.06(-0.14%)
Jun 29, 2010	41.26	41.27	41.03	41.08	121,072	-0.95(-2.26%)
Jun 25, 2010	42.03	42.33	41.87	42.03	58,483	-0.16(-0.38%)
Jun 24, 2010	41.95	42.29	41.86	42.19	47,221	+0.04(+0.09%)
Jun 23, 2010	42.42	42.44	42.03	42.16	144,955	-0.31(-0.73%)
Jun 22, 2010	42.94	42.94	42.46	42.47	66,757	-0.58(-1.35%)
Jun 21, 2010	43.37	43.43	42.95	43.05	48,286	+0.09(+0.22%)
Jun 18, 2010	42.95	42.95	42.80	42.95	55,193	+0.14(+0.33%)
Jun 17, 2010	43.07	43.07	42.67	42.81	212,718	-0.36(-0.83%)
Jun 16, 2010	43.13	43.43	43.08	43.17	143,799	-0.32(-0.73%)
Jun 15, 2010	43.17	43.56	43.06	43.49	82,522	+0.26(+0.61%)
Jun 14, 2010	43.54	43.65	43.20	43.23	34,729	+0.08(+0.20%)
Jun 11, 2010	43.28	43.46	43.00	43.14	56,211	-0.55(-1.25%)
Jun 10, 2010	43.26	43.73	43.24	43.69	425	+0.78(+1.82%)
Jun 09, 2010	43.15	43.29	42.83	42.91	52,721	-0.01(-0.02%)
Jun 08, 2010	42.88	42.96	42.71	42.92	103,274	+0.20(+0.46%)
Jun 07, 2010	43.11	43.16	42.70	42.72	71,010	-0.33(-0.76%)
Jun 04, 2010	43.05	43.49	42.99	43.05	107,266	-1.23(-2.78%)
Jun 03, 2010	44.44	44.47	44.03	44.28	61,545	+0.19(+0.43%)
Jun 02, 2010	43.64	44.13	43.58	44.09	48,046	+0.50(+1.14%)
Jun 01, 2010	43.48	43.84	43.42	43.59	59,672	-0.22(-0.49%)
May 28, 2010	43.81	44.11	43.80	43.81	49,200	-0.47(-1.06%)
May 27, 2010	44.08	44.29	44.02	44.28	255,166	+0.96(+2.21%)
May 26, 2010	43.49	43.75	43.32	43.32	324,898	+0.12(+0.28%)
May 25, 2010	42.91	43.29	42.80	43.20	233,759	-0.35(-0.80%)
May 24, 2010	43.42	43.61	43.29	43.55	136,567	+0.04(+0.09%)
May 21, 2010	42.86	43.67	40.50	43.51	508,675	-0.08(-0.17%)
May 20, 2010	43.39	43.87	43.35	43.58	225,046	-0.82(-1.84%)
May 19, 2010	44.47	44.54	44.09	44.40	158,922	-0.13(-0.30%)
May 18, 2010	45.15	45.15	44.41	44.53	166,824	-0.63(-1.39%)
May 17, 2010	44.98	45.20	44.61	45.16	183,111	+0.17(+0.38%)
May 14, 2010	44.99	45.22	44.74	44.99	105,390	-0.58(-1.28%)
May 13, 2010	45.61	46.02	45.48	45.58	178,249	-0.28(-0.61%)
May 12, 2010	45.73	45.88	45.64	45.86	166,644	+0.17(+0.37%)
May 11, 2010	45.84	45.93	45.60	45.69	122,027	-0.11(-0.25%)
May 10, 2010	45.83	45.84	45.60	45.80	134,559	+0.68(+1.50%)
May 07, 2010	45.13	45.22	44.32	45.13	550,458	+0.29(+0.65%)
May 06, 2010	45.69	45.88	43.93	44.83	301,287	-0.73(-1.61%)
May 05, 2010	45.78	46.05	45.53	45.57	224,540	-0.63(-1.36%)
May 04, 2010	46.27	46.42	46.13	46.20	186,427	-0.69(-1.46%)
May 03, 2010	46.87	46.96	46.80	46.88	69,333	+0.27(+0.58%)
Apr 30, 2010	47.06	47.10	46.59	46.61	218,448	-0.54(-1.16%)
Apr 29, 2010	47.34	47.49	47.09	47.16	75,091	-0.21(-0.44%)
Apr 28, 2010	47.15	48.05	47.10	47.36	264,194	+0.49(+1.04%)
Apr 27, 2010	47.36	47.44	46.81	46.87	231,604	-0.94(-1.97%)
Apr 26, 2010	47.69	47.89	47.62	47.81	49,498	-0.09(-0.20%)
Apr 23, 2010	47.85	47.98	47.79	47.91	82,445	+0.28(+0.59%)
Apr 22, 2010	47.31	47.64	47.18	47.63	82,095	+0.22(+0.46%)
Apr 21, 2010	47.61	47.71	47.36	47.41	358,126	-0.35(-0.73%)
Apr 20, 2010	47.81	47.96	47.76	47.76	92,479	-0.06(-0.12%)
Apr 19, 2010	47.65	47.88	47.59	47.81	93,454	+0.19(+0.39%)
Apr 16, 2010	47.97	48.08	47.53	47.63	160,199	-0.52(-1.07%)
Apr 15, 2010	48.45	48.51	48.08	48.14	53,368	-0.20(-0.41%)
Apr 14, 2010	48.07	48.36	48.02	48.34	94,333	+0.25(+0.53%)
Apr 13, 2010	48.06	48.23	47.97	48.09	105,676	-0.23(-0.47%)
Apr 12, 2010	48.43	48.49	48.19	48.31	92,685	-0.26(-0.54%)
Apr 09, 2010	48.81	48.92	48.56	48.57	77,364	-0.13(-0.27%)
Apr 08, 2010	48.42	48.76	48.32	48.71	102,070	+0.17(+0.35%)
Apr 07, 2010	49.19	49.21	48.45	48.54	309,856	-0.67(-1.36%)
Apr 06, 2010	49.15	49.33	49.07	49.20	238,373	-0.28(-0.57%)
Apr 05, 2010	49.28	49.62	49.19	49.49	712,108	+0.81(+1.66%)

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.