Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.19	39.58	38.81	38.87	6,627,258	-0.37(-0.95%)
Jun 29, 2010	40.07	40.10	39.02	39.24	4,649,275	-1.56(-3.82%)
Jun 25, 2010	40.80	41.10	40.51	40.80	4,617,739	-0.03(-0.06%)
Jun 24, 2010	41.26	41.29	40.70	40.83	4,175,784	-0.59(-1.41%)
Jun 23, 2010	41.49	41.71	41.08	41.41	2,445,109	-0.08(-0.20%)
Jun 22, 2010	42.09	42.35	41.44	41.50	2,961,154	-0.59(-1.39%)
Jun 21, 2010	42.76	42.80	41.87	42.08	2,535,159	-0.17(-0.40%)
Jun 18, 2010	42.25	42.47	42.18	42.25	2,697,693	-0.01(-0.02%)
Jun 17, 2010	42.31	42.41	41.91	42.26	2,540,822	+0.04(+0.10%)
Jun 16, 2010	41.99	42.37	41.94	42.22	2,198,944	+0.01(+0.02%)
Jun 15, 2010	41.61	42.24	41.51	42.21	3,217,959	+0.90(+2.18%)
Jun 14, 2010	41.57	41.85	41.27	41.31	2,250,854	+0.01(+0.02%)
Jun 11, 2010	40.71	41.32	40.68	41.30	2,769,749	+0.21(+0.52%)
Jun 10, 2010	40.61	41.09	40.56	41.09	29,074	+1.09(+2.74%)
Jun 09, 2010	40.48	40.80	39.89	40.00	2,476,973	-0.19(-0.46%)
Jun 08, 2010	39.91	40.26	39.57	40.18	3,888,485	+0.27(+0.68%)
Jun 07, 2010	40.60	40.73	39.90	39.91	4,354,050	-0.56(-1.38%)
Jun 04, 2010	40.47	41.37	40.32	40.47	7,526,286	-1.35(-3.22%)
Jun 03, 2010	41.69	41.92	41.44	41.82	3,321,131	+0.25(+0.59%)
Jun 02, 2010	40.84	41.61	40.64	41.57	3,807,360	+0.92(+2.25%)
Jun 01, 2010	40.87	41.45	40.57	40.66	140	-0.46(-1.11%)
May 28, 2010	41.12	41.60	40.98	41.12	5,464,788	-0.48(-1.16%)
May 27, 2010	41.11	41.61	40.96	41.60	4,401,699	+1.23(+3.05%)
May 26, 2010	40.97	41.30	40.27	40.37	5,455,230	-0.35(-0.85%)
May 25, 2010	39.75	40.72	39.50	40.72	5,965,485	-0.02(-0.04%)
May 24, 2010	40.73	41.25	40.69	40.73	4,149,365	-0.25(-0.60%)
May 21, 2010	39.98	41.22	39.88	40.98	6,350,618	+0.35(+0.86%)
May 20, 2010	41.19	41.41	40.58	40.63	5,955,454	-1.44(-3.43%)
May 19, 2010	42.18	42.50	41.65	42.07	6,308,870	-0.33(-0.78%)
May 18, 2010	43.19	43.35	42.27	42.41	3,562,436	-0.45(-1.05%)
May 17, 2010	42.88	43.06	42.12	42.85	3,292,152	+0.03(+0.08%)
May 14, 2010	42.82	43.32	42.44	42.82	4,874,544	-0.72(-1.66%)
May 13, 2010	43.97	44.22	43.52	43.54	2,999,027	-0.56(-1.27%)
May 12, 2010	43.61	44.13	43.53	44.10	3,505,613	+0.70(+1.60%)
May 11, 2010	43.74	43.92	43.34	43.41	3,885,636	-0.11(-0.25%)
May 10, 2010	43.26	43.54	43.12	43.52	6,550,083	+1.87(+4.48%)
May 07, 2010	42.30	42.62	41.06	41.65	9,344,596	-0.99(-2.33%)
May 06, 2010	42.50	43.89	0.0001	42.64	10,968,674	-0.97(-2.22%)
May 05, 2010	43.82	44.12	43.56	43.61	4,718,697	-0.38(-0.87%)
May 04, 2010	44.57	44.59	43.80	43.99	3,690,803	-1.09(-2.41%)
May 03, 2010	44.72	45.17	44.70	45.08	3,178,918	+0.54(+1.22%)
Apr 30, 2010	45.32	45.39	44.53	44.53	3,707,544	-0.75(-1.65%)
Apr 29, 2010	45.03	45.37	44.98	45.28	3,090,695	+0.47(+1.04%)
Apr 28, 2010	44.84	44.90	44.45	44.81	4,703,047	+0.22(+0.49%)
Apr 27, 2010	45.34	45.53	44.54	44.59	4,466,213	-1.07(-2.34%)
Apr 26, 2010	45.70	45.81	45.50	45.66	3,527,387	-0.02(-0.04%)
Apr 23, 2010	45.42	45.70	45.26	45.68	3,697,131	+0.28(+0.62%)
Apr 22, 2010	44.96	45.45	44.69	45.40	2,365,266	+0.16(+0.36%)
Apr 21, 2010	45.35	45.41	45.08	45.24	3,220,427	-0.08(-0.17%)
Apr 20, 2010	45.21	45.33	45.03	45.31	4,266,867	+0.28(+0.62%)
Apr 19, 2010	44.75	45.03	44.56	45.03	2,560,886	+0.14(+0.32%)
Apr 16, 2010	45.26	45.40	44.67	44.89	4,680,685	-0.57(-1.25%)
Apr 15, 2010	45.22	45.48	45.22	45.46	2,260,377	+0.14(+0.32%)
Apr 14, 2010	45.08	45.35	45.00	45.31	3,240,571	+0.38(+0.85%)
Apr 13, 2010	44.86	45.01	44.61	44.93	2,686,664	+0.08(+0.19%)
Apr 12, 2010	44.86	44.96	44.80	44.85	3,825,134	+0.04(+0.09%)
Apr 09, 2010	44.62	44.83	44.51	44.81	3,070,161	+0.29(+0.65%)
Apr 08, 2010	44.35	44.60	44.19	44.52	3,475,325	+0.07(+0.15%)
Apr 07, 2010	44.57	44.69	44.26	44.45	4,498,877	-0.21(-0.47%)
Apr 06, 2010	44.46	44.76	44.44	44.66	3,408,751	+0.03(+0.08%)
Apr 05, 2010	44.44	44.69	44.33	44.63	2,020,442	+0.34(+0.77%)

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.