Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.31	43.17	42.29	42.38	110	+0.09(+0.20%)
Jun 29, 2010	42.54	42.61	41.71	42.30	723,986	-1.26(-2.90%)
Jun 25, 2010	43.56	44.35	43.31	43.56	802,538	-0.55(-1.24%)
Jun 24, 2010	44.53	45.00	43.95	44.10	417,684	-0.60(-1.35%)
Jun 23, 2010	45.34	45.34	44.31	44.70	461,007	-0.52(-1.14%)
Jun 22, 2010	46.19	46.78	45.17	45.22	391,333	-0.84(-1.83%)
Jun 21, 2010	47.17	47.58	45.74	46.06	657,455	-0.48(-1.03%)
Jun 18, 2010	46.54	46.67	46.16	46.54	322,240	+0.02(+0.04%)
Jun 17, 2010	46.49	46.60	46.04	46.52	417,838	+0.14(+0.31%)
Jun 16, 2010	45.93	46.77	45.89	46.38	579,660	+0.16(+0.35%)
Jun 15, 2010	45.60	46.30	45.41	46.22	414,750	+0.69(+1.51%)
Jun 14, 2010	45.58	46.09	45.24	45.53	542,787	+0.24(+0.53%)
Jun 11, 2010	44.55	45.36	44.51	45.29	349,789	+0.30(+0.66%)
Jun 10, 2010	43.93	45.02	43.90	44.99	391,536	+1.73(+4.00%)
Jun 09, 2010	43.59	44.51	43.07	43.26	497,576	+0.05(+0.11%)
Jun 08, 2010	42.97	43.33	42.22	43.21	728,387	+0.21(+0.49%)
Jun 07, 2010	42.97	44.09	42.68	43.00	673,147	+0.15(+0.36%)
Jun 04, 2010	42.85	43.98	42.68	42.85	805,887	-0.96(-2.18%)
Jun 03, 2010	42.74	43.89	42.72	43.81	318,921	+0.93(+2.16%)
Jun 02, 2010	41.53	42.88	41.20	42.88	3,137	+1.67(+4.06%)
Jun 01, 2010	42.16	42.77	41.16	41.21	419,810	-1.12(-2.64%)
May 28, 2010	42.32	43.05	42.28	42.32	655,546	-0.36(-0.85%)
May 27, 2010	42.36	42.69	42.03	42.69	316,033	+1.23(+2.98%)
May 26, 2010	41.63	42.17	41.20	41.45	441,172	+0.14(+0.35%)
May 25, 2010	40.27	41.38	39.85	41.31	708,095	+0.09(+0.21%)
May 24, 2010	41.86	42.27	41.21	41.22	345,476	-0.83(-1.98%)
May 21, 2010	41.11	42.22	40.95	42.06	762,642	+0.25(+0.59%)
May 20, 2010	41.95	42.82	41.81	41.81	613,810	-1.80(-4.12%)
May 19, 2010	43.60	43.85	42.63	43.61	616,084	-0.02(-0.04%)
May 18, 2010	44.44	44.92	43.53	43.62	400,975	-0.25(-0.57%)
May 17, 2010	44.27	44.91	43.11	43.87	861,113	-0.32(-0.71%)
May 14, 2010	44.19	44.61	43.17	44.19	588,069	-0.54(-1.20%)
May 13, 2010	44.29	45.33	44.29	44.72	544,478	+0.26(+0.58%)
May 12, 2010	43.91	44.61	43.81	44.47	433,952	+0.61(+1.40%)
May 11, 2010	43.96	44.45	43.70	43.85	475,203	+0.57(+1.32%)
May 10, 2010	42.38	43.34	42.35	43.28	817,932	+1.72(+4.13%)
May 07, 2010	42.44	42.89	41.05	41.57	848,311	-0.85(-2.00%)
May 06, 2010	44.33	44.53	38.37	42.41	104	-2.00(-4.51%)
May 05, 2010	44.77	44.94	44.22	44.42	374,511	-0.99(-2.18%)
May 04, 2010	46.45	46.53	45.10	45.41	282,283	-1.63(-3.47%)
May 03, 2010	46.76	47.26	46.02	47.04	322,274	+0.45(+0.96%)
Apr 30, 2010	46.61	46.99	46.37	46.59	490,251	+0.15(+0.33%)
Apr 29, 2010	46.93	47.07	46.07	46.44	294,656	-0.25(-0.53%)
Apr 28, 2010	46.18	46.78	45.78	46.69	467,539	+0.85(+1.85%)
Apr 27, 2010	46.37	46.81	45.59	45.84	350,996	-0.72(-1.56%)
Apr 26, 2010	47.61	47.61	46.53	46.56	443,644	-0.88(-1.85%)
Apr 23, 2010	46.67	47.49	46.55	47.44	185,574	+0.91(+1.95%)
Apr 22, 2010	45.77	46.53	45.70	46.53	230,947	+0.39(+0.85%)
Apr 21, 2010	46.70	46.70	46.12	46.14	522,533	-0.55(-1.18%)
Apr 20, 2010	46.07	46.70	45.80	46.70	312,568	+0.92(+2.00%)
Apr 19, 2010	45.64	45.86	45.16	45.78	316,452	-0.02(-0.04%)
Apr 16, 2010	46.00	46.48	45.73	45.80	321,273	-0.38(-0.83%)
Apr 15, 2010	46.41	46.56	46.09	46.18	301,738	-0.21(-0.45%)
Apr 14, 2010	45.99	46.39	45.87	46.39	218,864	+0.51(+1.10%)
Apr 13, 2010	46.08	46.08	45.86	45.88	363,561	-0.18(-0.39%)
Apr 12, 2010	46.24	46.28	45.91	46.07	217,972	-0.08(-0.17%)
Apr 09, 2010	45.60	46.27	45.40	46.14	328,405	+0.46(+1.00%)
Apr 08, 2010	45.52	45.73	44.84	45.68	313,422	-0.19(-0.42%)
Apr 07, 2010	46.18	46.18	45.51	45.88	227,770	-0.29(-0.62%)
Apr 06, 2010	45.72	46.23	45.72	46.16	192,050	+0.31(+0.67%)
Apr 05, 2010	45.38	45.92	45.29	45.86	174,772	+0.52(+1.16%)

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.