Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.91	41.01	40.48	40.56	151,799	-0.27(-0.65%)
Jun 29, 2010	41.33	41.34	40.66	40.82	39,364	-0.62(-1.48%)
Jun 25, 2010	41.44	41.95	41.41	41.44	33,354	-0.32(-0.76%)
Jun 24, 2010	42.07	42.12	41.74	41.76	94,524	-0.45(-1.07%)
Jun 23, 2010	42.17	42.44	41.92	42.21	50,299	+0.06(+0.14%)
Jun 22, 2010	42.78	42.89	42.11	42.15	37,235	-0.57(-1.34%)
Jun 21, 2010	43.28	43.28	42.58	42.72	30,713	-0.10(-0.23%)
Jun 18, 2010	42.82	43.10	42.81	42.82	11,811	-0.09(-0.21%)
Jun 17, 2010	42.87	42.93	42.54	42.91	75,366	+0.14(+0.32%)
Jun 16, 2010	42.75	42.90	42.63	42.78	34,785	-0.17(-0.39%)
Jun 15, 2010	42.71	42.94	42.61	42.94	6,699	+0.61(+1.44%)
Jun 14, 2010	42.44	42.65	42.32	42.33	21,128	+0.20(+0.48%)
Jun 11, 2010	41.79	42.13	41.78	42.13	42,904	-0.15(-0.36%)
Jun 10, 2010	41.83	42.29	41.83	42.28	21,167	+0.99(+2.39%)
Jun 09, 2010	41.82	41.92	41.27	41.29	22,525	-0.13(-0.31%)
Jun 08, 2010	40.99	41.44	40.97	41.42	28,769	+0.47(+1.14%)
Jun 07, 2010	41.33	41.45	40.93	40.95	25,971	-0.31(-0.75%)
Jun 04, 2010	41.26	41.86	41.10	41.26	23,593	-1.18(-2.79%)
Jun 03, 2010	42.46	42.57	42.26	42.44	17,736	+0.29(+0.69%)
Jun 02, 2010	41.53	42.22	41.53	42.15	43,050	+0.70(+1.68%)
Jun 01, 2010	41.41	42.01	41.36	41.45	171,826	-0.35(-0.84%)
May 28, 2010	41.80	42.22	41.80	41.80	74,245	-0.35(-0.82%)
May 27, 2010	41.77	42.15	41.58	42.15	53,995	+1.00(+2.44%)
May 26, 2010	41.66	41.87	41.15	41.15	74,030	-0.22(-0.53%)
May 25, 2010	40.73	41.36	40.48	41.36	128,786	-0.30(-0.72%)
May 24, 2010	41.85	42.10	41.66	41.67	103,243	-0.32(-0.77%)
May 21, 2010	41.03	42.04	40.94	41.99	104,255	+0.28(+0.67%)
May 20, 2010	41.96	42.37	41.71	41.71	77,746	-1.44(-3.34%)
May 19, 2010	43.10	43.27	42.75	43.15	62,978	-0.12(-0.28%)
May 18, 2010	43.98	44.04	43.24	43.27	84,756	-0.44(-1.00%)
May 17, 2010	43.57	43.74	43.05	43.71	52,696	+0.32(+0.73%)
May 14, 2010	43.39	43.88	43.17	43.39	43,844	-0.59(-1.33%)
May 13, 2010	44.41	44.46	43.96	43.98	47,985	-0.43(-0.97%)
May 12, 2010	44.13	44.45	44.00	44.41	395,302	+0.46(+1.05%)
May 11, 2010	44.12	44.38	43.94	43.95	73,007	-0.04(-0.09%)
May 10, 2010	43.84	44.04	43.75	43.99	186,107	+1.60(+3.77%)
May 07, 2010	42.35	42.84	42.01	42.39	176,813	+3.76(+9.75%)
May 06, 2010	43.81	43.98	0.1056	38.63	662	-5.29(-12.04%)
May 05, 2010	44.03	44.16	43.80	43.91	107,546	-0.25(-0.56%)
May 04, 2010	44.44	44.60	44.07	44.16	95,592	-0.70(-1.56%)
May 03, 2010	44.59	45.03	44.59	44.87	108,781	+0.34(+0.76%)
Apr 30, 2010	44.93	45.14	44.48	44.53	347,430	-0.40(-0.89%)
Apr 29, 2010	44.80	45.10	44.62	44.93	453,046	+0.30(+0.68%)
Apr 28, 2010	44.46	44.75	44.39	44.62	27,466	+0.23(+0.53%)
Apr 27, 2010	45.17	45.17	44.31	44.39	86,511	-1.00(-2.19%)
Apr 26, 2010	45.39	45.62	45.36	45.39	45,700	-0.01(-0.03%)
Apr 23, 2010	45.28	45.40	45.17	45.40	216,239	-0.01(-0.02%)
Apr 22, 2010	45.10	45.41	44.99	45.41	318,970	+0.04(+0.08%)
Apr 21, 2010	45.23	45.44	45.23	45.37	189,759	+0.13(+0.28%)
Apr 20, 2010	45.22	45.27	44.97	45.24	63,996	+0.26(+0.59%)
Apr 19, 2010	44.78	44.98	44.66	44.98	30,976	+0.14(+0.30%)
Apr 16, 2010	44.99	45.21	44.56	44.84	395,269	-0.31(-0.69%)
Apr 15, 2010	44.96	45.15	44.85	45.15	33,299	+0.05(+0.12%)
Apr 14, 2010	44.93	45.10	44.78	45.10	137,129	+0.20(+0.44%)
Apr 13, 2010	44.82	44.96	44.66	44.90	40,115	-0.03(-0.07%)
Apr 12, 2010	44.78	44.99	44.78	44.93	68,912	+0.14(+0.32%)
Apr 09, 2010	44.57	44.80	44.53	44.79	96,226	+0.32(+0.71%)
Apr 08, 2010	44.29	44.55	44.22	44.47	61,426	+0.05(+0.10%)
Apr 07, 2010	44.68	44.68	44.30	44.43	560,875	-0.29(-0.64%)
Apr 06, 2010	44.74	44.86	44.71	44.71	1,082,057	-0.20(-0.44%)
Apr 05, 2010	45.01	45.05	44.85	44.91	48,027	+0.10(+0.22%)

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.