Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	41.78	42.11	41.49	41.54	250,311	-0.33(-0.80%)
Jun 29, 2010	42.83	42.83	41.73	41.88	270,182	-1.60(-3.68%)
Jun 25, 2010	43.48	43.81	43.22	43.48	152,319	+0.15(+0.36%)
Jun 24, 2010	43.89	43.94	43.27	43.32	104,767	-0.62(-1.40%)
Jun 23, 2010	44.18	44.27	43.73	43.94	85,870	-0.21(-0.47%)
Jun 22, 2010	45.10	45.33	44.08	44.15	101,487	-0.86(-1.91%)
Jun 21, 2010	45.96	45.96	44.86	45.01	95,831	-0.43(-0.94%)
Jun 18, 2010	45.43	45.91	45.41	45.43	57,105	-0.41(-0.89%)
Jun 17, 2010	45.84	45.89	45.52	45.84	204,893	+0.17(+0.38%)
Jun 16, 2010	45.44	45.80	45.44	45.67	54,972	+0.01(+0.02%)
Jun 15, 2010	45.38	45.69	45.33	45.66	90,506	+0.52(+1.16%)
Jun 14, 2010	45.24	45.54	45.12	45.13	66,102	+0.27(+0.61%)
Jun 11, 2010	44.13	45.07	44.13	44.86	64,727	+0.22(+0.49%)
Jun 10, 2010	44.23	44.65	44.00	44.65	112,396	+0.90(+2.05%)
Jun 09, 2010	44.16	44.47	43.59	43.75	96,549	-0.15(-0.35%)
Jun 08, 2010	44.23	44.45	43.47	43.90	382,538	-0.28(-0.63%)
Jun 07, 2010	44.46	45.20	43.95	44.18	139,107	-0.08(-0.18%)
Jun 04, 2010	44.27	45.70	44.22	44.27	86,548	-1.21(-2.67%)
Jun 03, 2010	45.00	45.49	44.91	45.48	311,986	+0.74(+1.66%)
Jun 02, 2010	43.83	44.75	43.51	44.74	265,034	+1.17(+2.68%)
Jun 01, 2010	43.81	44.52	43.57	43.57	289,236	-0.62(-1.41%)
May 28, 2010	44.19	44.54	43.97	44.19	70,093	-0.25(-0.57%)
May 27, 2010	44.03	44.45	43.69	44.45	56,528	+1.22(+2.83%)
May 26, 2010	43.56	43.92	43.21	43.23	95,204	+0.31(+0.72%)
May 25, 2010	42.08	42.95	42.07	42.92	104,661	-0.36(-0.84%)
May 24, 2010	43.17	43.80	42.94	43.28	105,990	+0.07(+0.17%)
May 21, 2010	42.45	43.55	42.30	43.21	160,930	+0.01(+0.02%)
May 20, 2010	43.44	43.81	43.20	43.20	124,977	-1.67(-3.73%)
May 19, 2010	44.58	45.03	44.47	44.87	54,997	-0.02(-0.04%)
May 18, 2010	45.46	45.65	44.76	44.89	89,695	-0.20(-0.44%)
May 17, 2010	44.86	45.27	44.34	45.09	142,182	+0.24(+0.54%)
May 14, 2010	44.84	45.13	44.31	44.84	47,653	-0.45(-1.00%)
May 13, 2010	45.34	45.70	45.15	45.30	75,484	-0.24(-0.52%)
May 12, 2010	44.58	45.62	44.58	45.53	454,964	+0.76(+1.70%)
May 11, 2010	44.93	45.13	44.69	44.77	81,092	+0.14(+0.30%)
May 10, 2010	44.46	44.65	44.13	44.64	147,323	+1.52(+3.53%)
May 07, 2010	43.25	43.77	42.67	43.12	115,231	-1.00(-2.28%)
May 06, 2010	44.66	45.51	0.0090	44.12	139,742	-0.83(-1.85%)
May 05, 2010	44.97	45.15	44.59	44.95	115,444	+0.19(+0.42%)
May 04, 2010	45.07	45.14	44.60	44.76	39,624	-0.72(-1.59%)
May 03, 2010	45.39	45.65	44.91	45.49	72,251	+0.15(+0.34%)
Apr 30, 2010	46.91	46.91	45.32	45.33	224,733	-1.57(-3.36%)
Apr 29, 2010	46.27	47.07	46.27	46.91	109,517	+0.93(+2.03%)
Apr 28, 2010	45.94	46.17	45.40	45.98	81,659	+0.24(+0.53%)
Apr 27, 2010	45.91	46.62	45.65	45.73	140,880	-0.33(-0.71%)
Apr 26, 2010	46.96	47.18	45.98	46.06	81,391	-0.92(-1.96%)
Apr 23, 2010	46.77	46.98	46.55	46.98	78,563	+0.29(+0.62%)
Apr 22, 2010	46.56	46.69	46.21	46.69	54,338	-0.14(-0.31%)
Apr 21, 2010	47.41	47.44	46.63	46.84	22,301	-0.59(-1.24%)
Apr 20, 2010	47.27	47.42	46.56	47.42	42,330	+0.50(+1.06%)
Apr 19, 2010	45.89	47.22	45.89	46.93	410,753	+0.80(+1.73%)
Apr 16, 2010	46.00	46.40	45.68	46.13	60,764	+0.03(+0.06%)
Apr 15, 2010	46.07	46.37	45.79	46.10	159,087	-0.17(-0.37%)
Apr 14, 2010	46.85	46.85	46.10	46.27	126,888	-0.51(-1.08%)
Apr 13, 2010	46.98	47.03	46.33	46.78	76,372	-0.29(-0.62%)
Apr 12, 2010	47.15	47.15	46.95	47.07	41,363	+0.02(+0.04%)
Apr 09, 2010	47.22	47.22	46.73	47.05	51,737	-0.19(-0.40%)
Apr 08, 2010	47.34	47.34	46.68	47.24	66,728	-0.13(-0.27%)
Apr 07, 2010	47.70	47.83	47.16	47.37	50,563	-0.48(-1.00%)
Apr 06, 2010	47.59	48.04	47.59	47.85	51,003	+0.14(+0.28%)
Apr 05, 2010	47.79	47.92	47.58	47.71	46,044	+0.07(+0.15%)

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.