Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.16	39.55	38.78	38.84	6,632,293	-0.37(-0.95%)
Jun 29, 2010	40.04	40.07	38.99	39.21	4,652,808	-1.56(-3.82%)
Jun 25, 2010	40.77	41.07	40.48	40.77	4,621,248	-0.03(-0.06%)
Jun 24, 2010	41.23	41.26	40.67	40.80	4,178,957	-0.58(-1.41%)
Jun 23, 2010	41.46	41.68	41.05	41.38	2,446,966	-0.08(-0.20%)
Jun 22, 2010	42.06	42.31	41.41	41.47	2,963,404	-0.58(-1.39%)
Jun 21, 2010	42.73	42.76	41.84	42.05	2,537,085	-0.17(-0.40%)
Jun 18, 2010	42.22	42.44	42.14	42.22	2,699,743	-0.01(-0.02%)
Jun 17, 2010	42.28	42.37	41.87	42.23	2,542,752	+0.04(+0.10%)
Jun 16, 2010	41.96	42.34	41.91	42.19	2,200,615	+0.01(+0.02%)
Jun 15, 2010	41.58	42.21	41.48	42.18	3,220,404	+0.90(+2.18%)
Jun 14, 2010	41.53	41.82	41.24	41.28	2,252,564	+0.01(+0.02%)
Jun 11, 2010	40.68	41.29	40.65	41.27	2,771,854	+0.21(+0.52%)
Jun 10, 2010	40.58	41.06	40.53	41.06	29,096	+1.09(+2.74%)
Jun 09, 2010	40.45	40.77	39.86	39.97	2,478,855	-0.19(-0.46%)
Jun 08, 2010	39.88	40.23	39.54	40.15	3,891,440	+0.27(+0.68%)
Jun 07, 2010	40.57	40.70	39.87	39.88	4,357,358	-0.56(-1.38%)
Jun 04, 2010	40.44	41.34	40.29	40.44	7,532,005	-1.35(-3.22%)
Jun 03, 2010	41.66	41.89	41.41	41.79	3,323,655	+0.25(+0.59%)
Jun 02, 2010	40.81	41.58	40.61	41.54	3,810,253	+0.92(+2.25%)
Jun 01, 2010	40.84	41.42	40.54	40.63	140	-0.46(-1.11%)
May 28, 2010	41.09	41.57	40.95	41.09	5,468,940	-0.48(-1.16%)
May 27, 2010	41.08	41.58	40.92	41.57	4,405,044	+1.23(+3.05%)
May 26, 2010	40.94	41.27	40.24	40.34	5,459,375	-0.35(-0.85%)
May 25, 2010	39.72	40.69	39.47	40.69	5,970,018	-0.02(-0.04%)
May 24, 2010	40.70	41.22	40.66	40.70	4,152,518	-0.25(-0.60%)
May 21, 2010	39.95	41.19	39.85	40.95	6,355,444	+0.35(+0.86%)
May 20, 2010	41.16	41.38	40.55	40.60	5,959,979	-1.44(-3.43%)
May 19, 2010	42.14	42.47	41.62	42.04	6,313,664	-0.33(-0.78%)
May 18, 2010	43.16	43.31	42.24	42.37	3,565,143	-0.45(-1.05%)
May 17, 2010	42.85	43.03	42.09	42.82	3,294,653	+0.03(+0.08%)
May 14, 2010	42.79	43.29	42.41	42.79	4,878,248	-0.72(-1.66%)
May 13, 2010	43.93	44.19	43.48	43.51	3,001,306	-0.56(-1.27%)
May 12, 2010	43.58	44.09	43.50	44.07	3,508,276	+0.69(+1.60%)
May 11, 2010	43.71	43.89	43.31	43.37	3,888,588	-0.11(-0.25%)
May 10, 2010	43.23	43.51	43.09	43.48	6,555,059	+1.86(+4.48%)
May 07, 2010	42.26	42.59	41.03	41.62	9,351,696	-0.99(-2.33%)
May 06, 2010	42.47	43.85	0.0001	42.61	10,977,008	-0.97(-2.22%)
May 05, 2010	43.79	44.09	43.53	43.58	4,722,282	-0.38(-0.87%)
May 04, 2010	44.53	44.56	43.77	43.96	3,693,607	-1.08(-2.41%)
May 03, 2010	44.69	45.14	44.67	45.04	3,181,334	+0.54(+1.22%)
Apr 30, 2010	45.29	45.36	44.50	44.50	3,710,361	-0.75(-1.65%)
Apr 29, 2010	44.99	45.34	44.95	45.25	3,093,043	+0.47(+1.04%)
Apr 28, 2010	44.81	44.86	44.42	44.78	4,706,620	+0.22(+0.49%)
Apr 27, 2010	45.31	45.50	44.51	44.56	4,469,607	-1.07(-2.34%)
Apr 26, 2010	45.67	45.77	45.47	45.63	3,530,067	-0.02(-0.04%)
Apr 23, 2010	45.39	45.66	45.23	45.64	3,699,940	+0.28(+0.62%)
Apr 22, 2010	44.92	45.42	44.65	45.36	2,367,063	+0.16(+0.36%)
Apr 21, 2010	45.31	45.37	45.05	45.20	3,222,874	-0.08(-0.17%)
Apr 20, 2010	45.18	45.30	45.00	45.28	4,270,109	+0.28(+0.62%)
Apr 19, 2010	44.71	45.00	44.53	45.00	2,562,832	+0.14(+0.32%)
Apr 16, 2010	45.22	45.36	44.64	44.86	4,684,242	-0.57(-1.25%)
Apr 15, 2010	45.19	45.45	45.19	45.42	2,262,095	+0.14(+0.32%)
Apr 14, 2010	45.04	45.31	44.96	45.28	3,243,033	+0.38(+0.85%)
Apr 13, 2010	44.82	44.97	44.58	44.90	2,688,706	+0.08(+0.19%)
Apr 12, 2010	44.83	44.92	44.76	44.81	3,828,040	+0.04(+0.09%)
Apr 09, 2010	44.59	44.80	44.47	44.77	3,072,493	+0.29(+0.65%)
Apr 08, 2010	44.31	44.57	44.16	44.48	3,477,966	+0.07(+0.15%)
Apr 07, 2010	44.53	44.65	44.23	44.42	4,502,295	-0.21(-0.47%)
Apr 06, 2010	44.42	44.73	44.41	44.63	3,411,341	+0.03(+0.08%)
Apr 05, 2010	44.41	44.66	44.30	44.59	2,021,977	+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.