Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	41.56	41.72	40.96	41.44	883	-0.32(-0.76%)
Jun 29, 2010	42.45	42.63	41.46	41.76	290	-0.92(-2.16%)
Jun 25, 2010	42.68	43.30	42.45	42.68	2,107,716	-0.41(-0.96%)
Jun 24, 2010	42.10	43.24	42.10	43.09	2,279,385	+0.80(+1.89%)
Jun 23, 2010	42.66	42.69	42.06	42.30	1,161,451	-0.25(-0.58%)
Jun 22, 2010	42.58	42.99	42.47	42.54	1,475,286	-0.03(-0.08%)
Jun 21, 2010	43.15	43.15	42.39	42.58	1,201,076	-0.16(-0.37%)
Jun 18, 2010	42.74	43.58	42.60	42.74	2,525,636	+0.38(+0.89%)
Jun 17, 2010	40.87	42.54	40.78	42.36	4,011,018	+2.62(+6.58%)
Jun 16, 2010	39.29	39.88	39.07	39.74	1,266,889	+0.14(+0.36%)
Jun 15, 2010	39.34	39.66	39.30	39.60	1,450,128	+0.47(+1.20%)
Jun 14, 2010	38.80	39.34	38.76	39.13	1,227,620	+0.54(+1.41%)
Jun 11, 2010	38.70	38.70	38.23	38.59	1,877,025	-0.19(-0.48%)
Jun 10, 2010	38.46	38.96	38.42	38.77	1,482,551	+0.66(+1.73%)
Jun 09, 2010	38.10	38.57	37.99	38.11	1,053,328	+0.07(+0.18%)
Jun 08, 2010	37.86	38.06	37.59	38.04	1,978,531	+0.13(+0.34%)
Jun 07, 2010	38.06	38.46	37.86	37.91	1,396,856	-0.13(-0.34%)
Jun 04, 2010	38.04	38.42	37.98	38.04	1,837,744	-0.65(-1.69%)
Jun 03, 2010	38.63	38.83	38.54	38.70	888,324	+0.32(+0.84%)
Jun 02, 2010	37.73	38.37	37.67	38.37	8,240	+0.70(+1.84%)
Jun 01, 2010	37.72	38.09	37.66	37.68	1,996,447	-0.32(-0.85%)
May 28, 2010	38.00	38.68	37.98	38.00	2,124,038	-0.72(-1.87%)
May 27, 2010	38.61	38.72	38.27	38.72	1,562,817	+0.60(+1.57%)
May 26, 2010	38.32	38.47	37.93	38.12	1,625,229	+0.19(+0.51%)
May 25, 2010	37.57	37.97	37.43	37.93	1,748,145	-0.33(-0.86%)
May 24, 2010	38.31	38.56	38.01	38.26	1,395,954	-0.24(-0.63%)
May 21, 2010	36.66	38.50	36.66	38.50	2,642,271	-0.25(-0.64%)
May 20, 2010	39.04	39.25	38.74	38.75	1,489,863	-1.11(-2.80%)
May 19, 2010	39.87	40.05	39.60	39.87	2,469,741	-0.14(-0.34%)
May 18, 2010	40.35	40.39	39.95	40.00	1,336,840	-0.08(-0.19%)
May 17, 2010	39.87	40.11	39.67	40.08	1,337,405	+0.31(+0.78%)
May 14, 2010	39.77	40.16	39.66	39.77	1,469,659	-0.29(-0.72%)
May 13, 2010	39.85	40.38	39.82	40.06	1,516,766	+0.10(+0.24%)
May 12, 2010	40.42	40.42	39.48	39.96	2,463,277	-0.14(-0.36%)
May 11, 2010	40.43	40.60	40.01	40.11	1,983,971	-0.16(-0.41%)
May 10, 2010	40.08	40.27	39.96	40.27	2,309,167	+0.33(+0.84%)
May 07, 2010	40.30	40.37	39.57	39.94	1,849,846	-0.31(-0.78%)
May 06, 2010	41.47	41.51	38.96	40.25	1,778,551	-1.07(-2.58%)
May 05, 2010	41.33	41.51	41.22	41.32	775,682	-0.10(-0.23%)
May 04, 2010	41.25	41.70	41.23	41.41	962,677	-0.32(-0.77%)
May 03, 2010	41.78	41.98	41.23	41.73	1,039,178	-0.01(-0.02%)
Apr 30, 2010	42.09	42.34	41.72	41.74	1,104,231	-0.44(-1.04%)
Apr 29, 2010	42.30	42.57	41.90	42.18	1,199,713	+0.01(+0.02%)
Apr 28, 2010	41.99	42.42	41.65	42.17	849,933	+0.22(+0.52%)
Apr 27, 2010	42.66	42.81	41.88	41.95	780,114	-0.85(-1.98%)
Apr 26, 2010	43.18	43.20	42.66	42.80	779,568	-0.42(-0.98%)
Apr 23, 2010	43.02	43.26	42.79	43.22	1,084,704	+0.16(+0.37%)
Apr 22, 2010	42.81	43.15	42.77	43.07	808,993	-0.03(-0.06%)
Apr 21, 2010	43.33	43.40	43.02	43.09	7,555	-0.14(-0.33%)
Apr 20, 2010	42.96	43.33	42.78	43.24	1,556,854	+0.57(+1.33%)
Apr 19, 2010	42.25	42.70	42.22	42.67	776,277	+0.27(+0.63%)
Apr 16, 2010	42.31	42.65	42.31	42.40	1,197,780	-0.14(-0.34%)
Apr 15, 2010	42.55	42.68	42.26	42.55	1,424,028	-0.10(-0.24%)
Apr 14, 2010	42.71	42.79	42.38	42.65	762,384	-0.05(-0.13%)
Apr 13, 2010	42.44	42.75	42.24	42.70	919,054	+0.16(+0.37%)
Apr 12, 2010	42.44	42.62	42.31	42.55	1,182,959	+0.28(+0.66%)
Apr 09, 2010	41.73	42.33	41.73	42.27	1,009,716	+0.55(+1.31%)
Apr 08, 2010	41.38	41.80	41.37	41.72	872,130	+0.18(+0.43%)
Apr 07, 2010	41.56	41.62	41.26	41.54	1,161,819	+0.05(+0.13%)
Apr 06, 2010	41.10	41.49	41.08	41.49	808,533	+0.27(+0.66%)
Apr 05, 2010	41.35	41.35	41.13	41.21	823,259	-0.02(-0.05%)

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.