Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	34.78	36.19	34.78	35.09	317,846	+0.39(+1.11%)
Jun 29, 2010	34.88	35.59	34.56	34.71	329,866	-0.70(-1.97%)
Jun 25, 2010	35.53	36.08	35.15	35.40	300,699	-0.10(-0.28%)
Jun 24, 2010	35.84	36.55	35.49	35.50	162,903	-0.48(-1.33%)
Jun 23, 2010	36.21	36.96	35.93	35.98	180,727	-0.27(-0.75%)
Jun 22, 2010	36.80	37.49	36.23	36.25	227,990	-0.54(-1.47%)
Jun 21, 2010	38.05	38.06	36.74	36.79	261,414	-0.85(-2.25%)
Jun 18, 2010	37.82	38.16	37.60	37.64	322,115	-0.36(-0.95%)
Jun 17, 2010	39.09	39.14	37.94	38.00	376,819	-1.17(-2.98%)
Jun 16, 2010	39.62	40.14	39.07	39.17	344,899	-0.81(-2.04%)
Jun 15, 2010	41.26	41.70	39.51	39.98	546,833	-1.04(-2.54%)
Jun 14, 2010	41.57	42.40	40.88	41.03	203,317	-0.34(-0.81%)
Jun 11, 2010	40.39	41.50	40.15	41.36	181,827	+0.79(+1.94%)
Jun 10, 2010	39.84	41.05	39.73	40.58	719,158	+1.34(+3.42%)
Jun 09, 2010	39.54	39.99	39.07	39.24	391,762	+0.06(+0.15%)
Jun 08, 2010	39.74	40.30	38.85	39.18	466,872	-0.58(-1.47%)
Jun 07, 2010	41.11	41.44	39.58	39.76	475,493	-1.34(-3.26%)
Jun 04, 2010	43.86	43.86	41.03	41.10	608,615	-3.37(-7.58%)
Jun 03, 2010	45.20	45.47	44.38	44.47	470,390	-0.27(-0.61%)
Jun 02, 2010	43.73	44.83	43.43	44.74	221,658	+1.32(+3.03%)
Jun 01, 2010	45.33	45.33	43.41	43.43	293,120	-2.02(-4.45%)
May 28, 2010	45.73	46.13	44.93	45.45	210,877	-0.28(-0.61%)
May 27, 2010	45.98	46.17	45.32	45.73	161,750	+0.51(+1.13%)
May 26, 2010	43.97	46.26	43.46	45.22	570,095	+1.52(+3.47%)
May 25, 2010	40.85	43.94	40.07	43.70	524,255	+2.22(+5.36%)
May 24, 2010	42.56	42.77	41.27	41.48	279,310	-1.18(-2.76%)
May 21, 2010	41.10	44.27	40.80	42.65	527,358	+1.14(+2.75%)
May 20, 2010	41.03	42.37	40.70	41.51	359,541	-0.16(-0.37%)
May 19, 2010	41.68	41.96	40.76	41.67	302,151	-0.38(-0.90%)
May 18, 2010	43.35	43.35	41.73	42.05	186,513	-1.09(-2.53%)
May 17, 2010	42.15	43.21	41.62	43.14	232,273	+1.13(+2.70%)
May 14, 2010	42.22	42.66	41.48	42.01	153,554	-0.44(-1.03%)
May 13, 2010	43.22	43.81	42.23	42.44	139,306	-0.73(-1.69%)
May 12, 2010	41.37	43.41	41.37	43.17	215,339	+1.72(+4.14%)
May 11, 2010	40.90	41.90	40.66	41.45	226,256	-0.40(-0.95%)
May 10, 2010	41.58	42.09	41.05	41.85	204,404	+1.85(+4.64%)
May 07, 2010	40.25	41.71	39.11	40.00	308,266	-0.62(-1.52%)
May 06, 2010	41.27	42.09	38.75	40.61	304,658	-0.71(-1.72%)
May 05, 2010	41.63	42.56	40.39	41.32	410,032	+0.55(+1.35%)
May 04, 2010	41.71	42.09	40.47	40.77	550,874	-1.38(-3.27%)
May 03, 2010	41.70	42.61	41.70	42.15	473,982	+0.49(+1.19%)
Apr 30, 2010	42.04	43.11	41.66	41.66	299,523	-0.59(-1.40%)
Apr 29, 2010	41.98	42.32	41.67	42.25	262,931	+0.44(+1.05%)
Apr 28, 2010	41.93	42.29	41.23	41.81	301,604	+0.09(+0.21%)
Apr 27, 2010	42.64	43.50	41.69	41.72	391,209	-0.90(-2.11%)
Apr 26, 2010	43.37	43.66	42.50	42.62	239,530	-0.93(-2.14%)
Apr 23, 2010	42.89	44.26	42.65	43.55	523,162	+1.89(+4.53%)
Apr 22, 2010	40.96	41.89	40.09	41.67	545,405	+0.32(+0.76%)
Apr 21, 2010	41.85	42.54	40.99	41.35	828,567	+0.16(+0.39%)
Apr 20, 2010	45.67	46.09	40.81	41.19	2,106,439	-4.31(-9.47%)
Apr 19, 2010	45.55	46.13	44.51	45.50	234,856	-0.32(-0.69%)
Apr 16, 2010	46.41	46.84	45.09	45.81	358,565	-0.53(-1.14%)
Apr 15, 2010	45.93	46.68	45.88	46.34	443,674	+0.64(+1.40%)
Apr 14, 2010	45.12	45.88	45.08	45.70	708,252	+0.93(+2.08%)
Apr 13, 2010	45.16	45.40	44.04	44.77	761,568	-0.32(-0.70%)
Apr 12, 2010	43.87	45.62	43.87	45.08	478,209	+1.56(+3.59%)
Apr 09, 2010	44.59	44.81	42.95	43.52	387,457	-1.19(-2.66%)
Apr 08, 2010	44.53	45.70	44.46	44.71	170,268	+0.20(+0.45%)
Apr 07, 2010	43.64	44.87	43.02	44.51	237,561	+0.61(+1.38%)
Apr 06, 2010	44.55	44.73	43.58	43.90	664,098	-0.82(-1.83%)
Apr 05, 2010	45.92	46.19	44.46	44.72	440,282	-0.96(-2.11%)

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.