Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.17	39.56	38.78	38.84	6,631,622	-0.37(-0.95%)
Jun 29, 2010	40.05	40.07	39.00	39.22	4,652,337	-1.56(-3.82%)
Jun 25, 2010	40.78	41.07	40.49	40.78	4,620,780	-0.03(-0.06%)
Jun 24, 2010	41.23	41.27	40.67	40.80	4,178,534	-0.58(-1.41%)
Jun 23, 2010	41.46	41.68	41.06	41.39	2,446,719	-0.08(-0.20%)
Jun 22, 2010	42.06	42.32	41.41	41.47	2,963,104	-0.58(-1.39%)
Jun 21, 2010	42.73	42.77	41.84	42.06	2,536,828	-0.17(-0.40%)
Jun 18, 2010	42.22	42.45	42.15	42.22	2,699,470	-0.01(-0.02%)
Jun 17, 2010	42.28	42.38	41.88	42.23	2,542,495	+0.04(+0.10%)
Jun 16, 2010	41.96	42.34	41.91	42.19	2,200,392	+0.01(+0.02%)
Jun 15, 2010	41.58	42.22	41.49	42.18	3,220,078	+0.90(+2.18%)
Jun 14, 2010	41.54	41.83	41.24	41.28	2,252,336	+0.01(+0.02%)
Jun 11, 2010	40.68	41.29	40.66	41.28	2,771,573	+0.21(+0.52%)
Jun 10, 2010	40.58	41.06	40.53	41.06	29,093	+1.09(+2.74%)
Jun 09, 2010	40.45	40.78	39.86	39.97	2,478,604	-0.19(-0.46%)
Jun 08, 2010	39.89	40.23	39.55	40.16	3,891,046	+0.27(+0.68%)
Jun 07, 2010	40.57	40.71	39.88	39.89	4,356,917	-0.56(-1.38%)
Jun 04, 2010	40.45	41.34	40.29	40.45	7,531,242	-1.35(-3.22%)
Jun 03, 2010	41.67	41.89	41.41	41.79	3,323,318	+0.25(+0.59%)
Jun 02, 2010	40.81	41.58	40.61	41.55	3,809,867	+0.92(+2.25%)
Jun 01, 2010	40.84	41.42	40.55	40.63	140	-0.46(-1.11%)
May 28, 2010	41.09	41.57	40.95	41.09	5,468,387	-0.48(-1.16%)
May 27, 2010	41.08	41.58	40.93	41.57	4,404,598	+1.23(+3.05%)
May 26, 2010	40.95	41.28	40.24	40.34	5,458,823	-0.35(-0.85%)
May 25, 2010	39.72	40.69	39.47	40.69	5,969,414	-0.02(-0.04%)
May 24, 2010	40.71	41.22	40.67	40.71	4,152,098	-0.25(-0.60%)
May 21, 2010	39.95	41.19	39.85	40.95	6,354,800	+0.35(+0.86%)
May 20, 2010	41.17	41.39	40.56	40.61	5,959,375	-1.44(-3.43%)
May 19, 2010	42.15	42.47	41.62	42.05	6,313,025	-0.33(-0.78%)
May 18, 2010	43.17	43.32	42.24	42.38	3,564,782	-0.45(-1.05%)
May 17, 2010	42.85	43.04	42.09	42.83	3,294,320	+0.03(+0.08%)
May 14, 2010	42.79	43.29	42.41	42.79	4,877,754	-0.72(-1.66%)
May 13, 2010	43.94	44.19	43.49	43.51	3,001,002	-0.56(-1.27%)
May 12, 2010	43.58	44.10	43.50	44.07	3,507,921	+0.70(+1.60%)
May 11, 2010	43.71	43.89	43.31	43.38	3,888,194	-0.11(-0.25%)
May 10, 2010	43.23	43.51	43.09	43.49	6,554,396	+1.86(+4.48%)
May 07, 2010	42.27	42.59	41.03	41.62	9,350,750	-0.99(-2.33%)
May 06, 2010	42.47	43.86	0.0001	42.61	10,975,897	-0.97(-2.22%)
May 05, 2010	43.79	44.09	43.53	43.58	4,721,804	-0.38(-0.87%)
May 04, 2010	44.54	44.56	43.77	43.96	3,693,233	-1.08(-2.41%)
May 03, 2010	44.69	45.14	44.67	45.05	3,181,012	+0.54(+1.22%)
Apr 30, 2010	45.29	45.36	44.50	44.50	3,709,985	-0.75(-1.65%)
Apr 29, 2010	45.00	45.34	44.95	45.25	3,092,730	+0.47(+1.04%)
Apr 28, 2010	44.81	44.87	44.42	44.78	4,706,144	+0.22(+0.49%)
Apr 27, 2010	45.31	45.50	44.51	44.56	4,469,155	-1.07(-2.34%)
Apr 26, 2010	45.67	45.78	45.47	45.63	3,529,710	-0.02(-0.04%)
Apr 23, 2010	45.39	45.67	45.23	45.65	3,699,566	+0.28(+0.62%)
Apr 22, 2010	44.93	45.42	44.66	45.37	2,366,824	+0.16(+0.36%)
Apr 21, 2010	45.32	45.38	45.05	45.21	3,222,548	-0.08(-0.17%)
Apr 20, 2010	45.18	45.30	45.00	45.28	4,269,677	+0.28(+0.62%)
Apr 19, 2010	44.72	45.00	44.53	45.00	2,562,573	+0.14(+0.32%)
Apr 16, 2010	45.23	45.37	44.64	44.86	4,683,768	-0.57(-1.25%)
Apr 15, 2010	45.19	45.45	45.19	45.43	2,261,866	+0.14(+0.32%)
Apr 14, 2010	45.05	45.32	44.97	45.28	3,242,705	+0.38(+0.85%)
Apr 13, 2010	44.83	44.98	44.58	44.90	2,688,433	+0.08(+0.19%)
Apr 12, 2010	44.84	44.93	44.77	44.82	3,827,653	+0.04(+0.09%)
Apr 09, 2010	44.59	44.80	44.48	44.78	3,072,182	+0.29(+0.65%)
Apr 08, 2010	44.32	44.57	44.17	44.49	3,477,614	+0.07(+0.15%)
Apr 07, 2010	44.54	44.66	44.23	44.42	4,501,839	-0.21(-0.47%)
Apr 06, 2010	44.43	44.74	44.41	44.63	3,410,996	+0.03(+0.08%)
Apr 05, 2010	44.41	44.67	44.30	44.60	2,021,772	+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.