Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	43.10	43.12	42.82	42.90	4,899,691	-0.14(-0.32%)
Jun 29, 2011	42.27	43.13	42.21	43.04	5,427,314	+0.75(+1.77%)
Jun 28, 2011	42.10	42.36	41.99	42.29	3,759,491	+0.24(+0.58%)
Jun 27, 2011	41.77	42.29	41.65	42.05	4,481,344	+0.40(+0.95%)
Jun 24, 2011	41.91	41.98	41.35	41.66	6,065,849	-0.35(-0.84%)
Jun 23, 2011	41.82	42.10	41.24	42.01	7,206,311	-0.12(-0.28%)
Jun 22, 2011	42.52	42.81	42.10	42.13	5,294,747	-0.56(-1.31%)
Jun 21, 2011	42.34	42.83	42.16	42.68	4,873,484	+0.37(+0.89%)
Jun 20, 2011	42.28	42.34	42.19	42.31	5,078,955	-0.26(-0.60%)
Jun 17, 2011	42.69	42.77	42.40	42.57	8,684,900	+0.12(+0.28%)
Jun 16, 2011	42.29	42.68	42.16	42.45	4,267,827	+0.16(+0.38%)
Jun 15, 2011	42.82	42.84	42.25	42.29	5,830,490	-0.82(-1.89%)
Jun 14, 2011	43.49	43.49	42.90	43.10	4,842,599	-0.08(-0.19%)
Jun 13, 2011	43.45	43.60	43.13	43.18	4,469,176	-0.33(-0.76%)
Jun 10, 2011	44.43	44.43	43.15	43.51	9,497,848	-1.37(-3.06%)
Jun 09, 2011	44.73	45.08	44.41	44.89	3,725,832	+0.29(+0.64%)
Jun 08, 2011	44.68	44.80	44.41	44.60	4,170,032	-0.10(-0.21%)
Jun 07, 2011	44.71	45.03	44.65	44.70	3,414,597	+0.12(+0.28%)
Jun 06, 2011	44.79	45.00	44.45	44.57	3,857,611	-0.09(-0.20%)
Jun 03, 2011	44.66	45.08	44.23	44.66	3,546,410	+0.12(+0.26%)
May 24, 2011	44.98	45.02	44.53	44.54	3,981,881	-0.31(-0.68%)
May 23, 2011	45.07	45.26	44.81	44.85	3,313,770	-0.59(-1.30%)
May 20, 2011	45.73	46.07	45.39	45.44	3,218,128	-0.41(-0.89%)
May 19, 2011	45.99	45.99	45.52	45.85	2,787,320	-0.14(-0.30%)
May 18, 2011	45.60	46.02	45.35	45.99	2,954,690	+0.31(+0.69%)
May 17, 2011	45.82	46.01	45.35	45.68	3,941,628	-0.27(-0.59%)
May 16, 2011	45.64	46.07	45.54	45.95	3,262,770	+0.45(+0.98%)
May 13, 2011	46.53	46.63	45.39	45.50	5,578,736	-1.11(-2.38%)
May 12, 2011	46.16	46.66	45.58	46.61	3,818,739	+0.44(+0.95%)
May 11, 2011	46.55	46.79	46.00	46.17	2,899,965	-0.45(-0.96%)
May 10, 2011	46.26	46.65	46.03	46.62	4,110,426	+0.34(+0.74%)
May 09, 2011	46.16	46.38	45.88	46.27	3,280,941	-0.03(-0.06%)
May 06, 2011	46.41	46.84	46.04	46.30	3,265,386	+0.31(+0.68%)
May 05, 2011	46.49	46.71	45.89	45.99	4,208,473	-0.39(-0.85%)
May 04, 2011	46.59	46.66	46.03	46.38	4,270,012	-0.37(-0.80%)
May 03, 2011	46.45	46.81	46.30	46.76	3,888,100	+0.39(+0.83%)
May 02, 2011	46.33	46.41	46.32	46.37	4,006,248	+0.18(+0.38%)
Apr 29, 2011	45.96	46.22	45.71	46.19	3,448,463	+0.16(+0.35%)
Apr 28, 2011	45.20	46.26	45.19	46.03	4,029,622	+0.59(+1.30%)
Apr 27, 2011	44.76	45.46	44.76	45.44	4,279,958	+0.63(+1.40%)
Apr 26, 2011	45.11	45.15	44.46	44.81	5,606,447	-0.28(-0.63%)
Apr 25, 2011	44.93	45.32	44.92	45.10	4,616,872	+0.34(+0.75%)
Apr 21, 2011	44.34	44.79	44.18	44.76	6,802,950	+1.60(+3.70%)
Apr 20, 2011	43.02	43.47	42.98	43.16	4,514,169	+0.69(+1.63%)
Apr 19, 2011	43.11	43.14	42.39	42.47	4,452,606	-0.61(-1.41%)
Apr 18, 2011	43.30	43.31	42.70	43.08	4,917,797	-0.58(-1.32%)
Apr 15, 2011	43.62	43.79	43.34	43.65	4,606,090	+0.12(+0.29%)
Apr 14, 2011	43.58	43.64	43.07	43.53	4,203,169	-0.22(-0.50%)
Apr 13, 2011	43.89	44.14	43.56	43.75	3,257,616	+0.18(+0.40%)
Apr 12, 2011	43.91	44.16	43.31	43.57	4,078,485	-0.53(-1.21%)
Apr 11, 2011	43.69	44.42	43.65	44.11	5,025,923	+0.61(+1.41%)
Apr 08, 2011	43.68	43.76	43.33	43.49	2,670,009	-0.15(-0.35%)
Apr 07, 2011	43.72	43.80	43.45	43.65	3,237,812	-0.11(-0.25%)
Apr 06, 2011	43.41	43.80	43.30	43.76	3,861,767	+0.59(+1.37%)
Apr 05, 2011	43.54	43.57	43.15	43.16	3,536,659	-0.36(-0.84%)
Apr 04, 2011	43.68	43.80	43.45	43.53	3,552,895	-0.06(-0.13%)

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.