Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.78	43.41	42.38	42.48	133,236	-0.31(-0.72%)
Jun 29, 2010	43.79	43.79	42.55	42.78	168,934	-2.07(-4.62%)
Jun 25, 2010	44.86	44.98	44.20	44.86	36,674	+0.51(+1.15%)
Jun 24, 2010	44.99	45.09	44.32	44.35	69,774	-0.85(-1.89%)
Jun 23, 2010	45.26	45.54	44.62	45.20	61,470	+0.01(+0.01%)
Jun 22, 2010	46.36	46.55	45.19	45.19	315,407	-1.05(-2.26%)
Jun 21, 2010	47.26	47.26	46.02	46.24	51,134	-0.29(-0.62%)
Jun 18, 2010	46.53	46.76	46.41	46.53	59,365	+0.01(+0.02%)
Jun 17, 2010	46.89	46.89	46.13	46.52	49,302	-0.11(-0.23%)
Jun 16, 2010	46.42	46.93	46.32	46.63	120,163	-0.07(-0.16%)
Jun 15, 2010	45.94	46.72	45.94	46.70	55,320	+1.15(+2.52%)
Jun 14, 2010	45.96	46.30	45.50	45.55	84,298	+0.14(+0.30%)
Jun 11, 2010	44.52	45.44	44.52	45.42	52,554	+0.43(+0.95%)
Jun 10, 2010	44.31	44.99	44.25	44.99	52,185	+1.58(+3.63%)
Jun 09, 2010	43.53	44.45	43.21	43.42	117,785	+0.16(+0.38%)
Jun 08, 2010	43.17	43.41	42.45	43.25	84,011	+0.28(+0.65%)
Jun 07, 2010	44.36	44.36	42.93	42.97	125,534	-1.07(-2.43%)
Jun 04, 2010	44.04	45.44	43.89	44.04	353,364	-1.99(-4.33%)
Jun 03, 2010	45.71	46.03	45.43	46.03	48,830	+0.57(+1.25%)
Jun 02, 2010	44.39	45.46	44.23	45.46	23,767	+1.39(+3.16%)
Jun 01, 2010	44.71	45.43	44.07	44.07	147,958	-1.22(-2.70%)
May 28, 2010	45.29	45.93	45.03	45.29	45,864	-0.62(-1.34%)
May 27, 2010	45.09	45.91	45.03	45.91	120,034	+1.72(+3.89%)
May 26, 2010	44.24	45.18	44.03	44.19	177,577	+0.20(+0.45%)
May 25, 2010	42.67	44.02	42.28	43.99	239,258	+0.08(+0.19%)
May 24, 2010	44.09	44.61	43.91	43.91	144,448	-0.44(-1.00%)
May 21, 2010	42.74	44.55	42.51	44.35	126,400	+0.82(+1.89%)
May 20, 2010	43.57	44.46	43.37	43.53	228,702	-1.87(-4.11%)
May 19, 2010	45.35	45.98	44.60	45.39	134,848	-0.33(-0.71%)
May 18, 2010	46.99	47.20	45.61	45.72	118,591	-0.72(-1.54%)
May 17, 2010	46.63	46.87	45.38	46.43	345,494	+0.02(+0.04%)
May 14, 2010	46.41	47.30	45.99	46.41	73,139	-1.19(-2.49%)
May 13, 2010	48.04	48.51	47.51	47.60	124,223	-0.53(-1.09%)
May 12, 2010	47.22	48.12	47.21	48.12	84,728	+1.14(+2.43%)
May 11, 2010	47.28	47.56	46.90	46.98	126,312	-0.13(-0.27%)
May 10, 2010	46.99	47.14	46.62	47.11	88,632	+2.35(+5.26%)
May 07, 2010	45.95	46.07	44.01	44.76	190,716	-1.29(-2.79%)
May 06, 2010	47.27	47.72	43.70	46.04	276,511	-1.50(-3.16%)
May 05, 2010	47.62	48.15	47.22	47.55	154,025	-0.51(-1.06%)
May 04, 2010	48.90	48.90	47.76	48.05	111,869	-1.46(-2.94%)
May 03, 2010	48.92	49.58	48.92	49.51	99,470	+0.81(+1.65%)
Apr 30, 2010	49.76	49.85	48.70	48.70	65,235	-1.03(-2.08%)
Apr 29, 2010	49.35	49.75	49.30	49.74	142,677	+0.76(+1.55%)
Apr 28, 2010	49.06	49.22	48.60	48.98	55,154	+0.15(+0.32%)
Apr 27, 2010	49.99	50.14	48.70	48.82	63,369	-1.37(-2.72%)
Apr 26, 2010	50.29	50.49	50.13	50.19	47,768	-0.03(-0.05%)
Apr 23, 2010	49.75	50.24	49.61	50.22	53,285	+0.53(+1.06%)
Apr 22, 2010	48.69	49.74	48.40	49.69	96,271	+0.58(+1.18%)
Apr 21, 2010	49.17	49.23	48.76	49.11	28,105	+0.01(+0.02%)
Apr 20, 2010	48.74	49.14	48.64	49.10	60,148	+0.65(+1.35%)
Apr 19, 2010	48.52	48.72	47.93	48.45	58,940	-0.32(-0.65%)
Apr 16, 2010	49.33	49.43	48.39	48.77	76,101	-0.70(-1.42%)
Apr 15, 2010	49.43	49.68	49.37	49.47	68,627	-0.02(-0.04%)
Apr 14, 2010	49.05	49.49	49.04	49.49	78,318	+0.72(+1.47%)
Apr 13, 2010	48.62	48.82	48.43	48.78	38,263	+0.09(+0.19%)
Apr 12, 2010	48.68	48.82	48.60	48.69	78,647	+0.09(+0.19%)
Apr 09, 2010	48.28	48.60	48.14	48.60	32,897	+0.44(+0.92%)
Apr 08, 2010	47.97	48.20	47.57	48.15	39,271	+0.05(+0.11%)
Apr 07, 2010	48.44	48.44	47.86	48.10	73,559	-0.37(-0.76%)
Apr 06, 2010	48.21	48.58	48.17	48.47	231,876	+0.04(+0.09%)
Apr 05, 2010	47.95	48.42	47.84	48.42	55,664	+0.75(+1.58%)

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.