Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.25	39.64	38.75	38.89	6,077	-0.38(-0.96%)
Jun 29, 2010	40.32	40.32	39.22	39.27	77,090	-1.63(-3.99%)
Jun 25, 2010	40.90	41.14	40.35	40.90	10,242	+0.54(+1.33%)
Jun 24, 2010	40.83	41.01	40.34	40.36	51,787	-0.84(-2.05%)
Jun 23, 2010	41.03	41.23	40.73	41.20	4,203	-0.04(-0.09%)
Jun 22, 2010	42.30	42.30	41.24	41.24	29,397	-0.83(-1.97%)
Jun 21, 2010	43.08	43.15	41.98	42.07	14,902	-0.46(-1.08%)
Jun 18, 2010	42.53	42.65	42.34	42.53	37,397	+0.17(+0.41%)
Jun 17, 2010	42.67	42.67	42.21	42.35	16,604	-0.20(-0.48%)
Jun 16, 2010	42.36	42.86	42.22	42.56	212,723	-0.09(-0.21%)
Jun 15, 2010	41.98	42.65	41.89	42.65	4,245	+0.56(+1.32%)
Jun 14, 2010	41.83	42.32	41.77	42.09	6,682	+0.92(+2.23%)
Jun 11, 2010	40.38	41.17	40.38	41.17	35,810	+0.38(+0.94%)
Jun 10, 2010	40.17	40.79	40.12	40.79	6,494	+1.45(+3.68%)
Jun 09, 2010	39.88	40.30	39.34	39.34	7,870	-0.02(-0.06%)
Jun 08, 2010	39.49	39.49	38.71	39.36	31,588	-0.29(-0.74%)
Jun 07, 2010	40.57	40.64	39.63	39.66	47,437	-0.67(-1.66%)
Jun 04, 2010	40.33	41.65	40.26	40.33	20,622	-2.11(-4.97%)
Jun 03, 2010	42.04	42.47	41.88	42.43	32,413	+1.08(+2.61%)
Jun 02, 2010	40.83	41.46	40.83	41.35	9,451	+0.56(+1.36%)
Jun 01, 2010	41.66	42.06	40.80	40.80	6,920	-1.33(-3.16%)
May 28, 2010	42.13	42.57	41.84	42.13	15,758	-0.46(-1.08%)
May 27, 2010	41.91	42.59	41.90	42.59	5,566	+1.78(+4.36%)
May 26, 2010	41.30	41.67	40.69	40.81	20,261	+0.22(+0.54%)
May 25, 2010	39.72	40.61	39.14	40.59	21,700	-0.23(-0.56%)
May 24, 2010	41.17	41.41	40.81	40.81	28,141	-0.43(-1.04%)
May 21, 2010	39.91	41.45	39.77	41.24	42,091	+0.68(+1.69%)
May 20, 2010	40.78	41.55	40.56	40.56	30,649	-1.98(-4.66%)
May 19, 2010	43.07	43.43	42.08	42.54	45,778	-0.74(-1.72%)
May 18, 2010	44.58	44.58	43.12	43.28	12,748	-0.78(-1.77%)
May 17, 2010	44.23	44.40	43.17	44.07	46,320	+0.16(+0.36%)
May 14, 2010	43.91	44.69	43.59	43.91	22,631	-1.03(-2.30%)
May 13, 2010	45.30	45.70	44.94	44.94	19,915	-0.45(-1.00%)
May 12, 2010	44.49	45.39	44.39	45.39	20,602	+1.21(+2.75%)
May 11, 2010	44.34	44.59	44.18	44.18	15,821	+0.47(+1.07%)
May 10, 2010	43.54	43.71	43.31	43.71	16,601	+2.15(+5.17%)
May 07, 2010	42.59	42.66	41.31	41.56	35,826	-1.36(-3.17%)
May 06, 2010	44.18	44.60	41.31	42.92	54,886	-1.51(-3.40%)
May 05, 2010	44.43	45.09	44.31	44.43	32,303	-0.54(-1.20%)
May 04, 2010	45.87	45.87	44.95	44.97	47,679	-1.55(-3.34%)
May 03, 2010	45.80	46.53	45.80	46.53	78,760	+0.96(+2.11%)
Apr 30, 2010	46.87	46.89	45.57	45.57	111,545	-1.28(-2.73%)
Apr 29, 2010	46.20	46.84	46.20	46.84	4,978	+1.03(+2.25%)
Apr 28, 2010	45.91	46.08	45.82	45.82	4,648	-0.01(-0.02%)
Apr 27, 2010	46.75	47.08	45.82	45.82	9,124	-1.17(-2.49%)
Apr 26, 2010	47.22	47.39	46.99	46.99	12,014	-0.07(-0.14%)
Apr 23, 2010	46.79	47.12	46.66	47.06	4,622	+0.36(+0.77%)
Apr 22, 2010	45.71	46.74	45.58	46.70	8,172	+0.65(+1.40%)
Apr 21, 2010	45.89	46.06	45.82	46.06	4,355	+0.23(+0.51%)
Apr 20, 2010	45.44	45.82	45.44	45.82	11,038	+0.65(+1.43%)
Apr 19, 2010	45.12	45.54	44.68	45.18	9,829	-0.25(-0.55%)
Apr 16, 2010	45.93	46.00	45.03	45.42	11,397	-0.61(-1.32%)
Apr 15, 2010	45.94	46.12	45.90	46.03	13,411	+0.10(+0.21%)
Apr 14, 2010	45.27	45.94	45.27	45.94	9,001	+0.95(+2.10%)
Apr 13, 2010	44.73	44.99	44.62	44.99	11,749	+0.11(+0.23%)
Apr 12, 2010	44.82	44.94	44.71	44.88	8,850	+0.19(+0.42%)
Apr 09, 2010	44.47	44.70	44.32	44.70	13,306	+0.31(+0.70%)
Apr 08, 2010	44.22	44.41	43.98	44.39	4,851	-0.00(-0.00%)
Apr 07, 2010	44.58	44.64	44.23	44.39	5,509	-0.10(-0.22%)
Apr 06, 2010	44.10	44.48	44.10	44.48	21,117	+0.37(+0.83%)
Apr 05, 2010	43.63	44.16	43.60	44.12	2,982	+0.68(+1.56%)

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.