Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.63	40.81	40.46	40.46	6,572	+0.25(+0.62%)
Jun 29, 2010	41.85	41.85	40.02	40.21	9,287	-3.11(-7.18%)
Jun 25, 2010	42.82	43.32	42.74	43.32	2,536	+0.62(+1.45%)
Jun 24, 2010	42.65	43.03	42.20	42.70	12,706	-0.32(-0.74%)
Jun 23, 2010	42.96	43.10	42.96	43.02	2,845	+0.29(+0.68%)
Jun 22, 2010	43.34	43.45	42.47	42.73	13,338	-0.39(-0.90%)
Jun 21, 2010	43.25	43.25	42.90	43.12	6,892	+2.16(+5.27%)
Jun 18, 2010	40.87	41.09	40.86	40.96	18,537	+0.16(+0.39%)
Jun 17, 2010	40.83	40.83	40.48	40.80	4,929	+0.01(+0.02%)
Jun 16, 2010	40.68	41.02	40.68	40.79	3,959	-0.56(-1.35%)
Jun 15, 2010	40.79	41.35	40.55	41.35	20,116	+0.88(+2.17%)
Jun 14, 2010	40.01	40.55	40.01	40.47	37,517	+0.40(+1.00%)
Jun 11, 2010	39.95	40.07	39.44	40.07	2,065	-0.47(-1.16%)
Jun 10, 2010	39.95	40.54	39.91	40.54	4,339	+1.11(+2.82%)
Jun 09, 2010	39.46	39.95	39.43	39.43	9,094	-0.02(-0.05%)
Jun 08, 2010	39.09	39.45	38.85	39.45	16,193	-0.01(-0.03%)
Jun 07, 2010	39.60	39.64	39.40	39.46	3,169	+0.25(+0.64%)
Jun 04, 2010	39.15	39.58	38.91	39.21	5,593	-0.79(-1.97%)
Jun 03, 2010	40.29	40.29	40.00	40.00	4,175	-0.22(-0.55%)
Jun 02, 2010	39.85	40.45	39.65	40.22	6,355	+0.17(+0.42%)
Jun 01, 2010	39.90	40.35	39.83	40.05	17,807	+0.34(+0.86%)
May 28, 2010	40.34	40.34	39.50	39.71	6,581	-0.63(-1.56%)
May 27, 2010	39.53	40.35	39.53	40.34	5,591	+1.54(+3.97%)
May 26, 2010	38.85	39.75	38.80	38.80	4,920	+0.05(+0.13%)
May 25, 2010	38.00	38.75	38.00	38.75	7,837	-1.10(-2.76%)
May 24, 2010	39.55	40.12	39.55	39.85	4,099	+0.85(+2.18%)
May 21, 2010	39.00	39.00	39.00	39.00	1,676	+0.46(+1.19%)
May 20, 2010	38.60	39.28	38.36	38.54	13,929	-1.67(-4.15%)
May 19, 2010	39.44	40.21	39.28	40.21	6,102	+0.46(+1.16%)
May 18, 2010	40.59	40.59	39.75	39.75	2,583	+0.15(+0.38%)
May 17, 2010	40.05	40.10	39.55	39.60	1,180	-0.91(-2.25%)
May 14, 2010	40.49	40.80	40.10	40.51	10,338	-0.33(-0.81%)
May 13, 2010	41.00	41.08	40.65	40.84	10,541	-0.43(-1.04%)
May 12, 2010	40.75	41.27	40.31	41.27	22,379	+0.75(+1.85%)
May 11, 2010	40.85	40.85	40.52	40.52	1,924	-1.11(-2.67%)
May 10, 2010	41.15	41.63	41.15	41.63	8,548	+1.98(+4.99%)
May 07, 2010	40.10	40.49	39.56	39.65	5,382	+0.98(+2.53%)
May 06, 2010	39.50	39.60	38.67	38.67	2,698	-1.34(-3.35%)
May 05, 2010	40.00	40.01	39.50	40.01	4,264	+0.35(+0.88%)
May 04, 2010	40.40	40.40	39.65	39.66	3,113	-1.20(-2.94%)
May 03, 2010	40.96	41.55	40.86	40.86	2,109	-0.69(-1.66%)
Apr 30, 2010	40.75	41.60	41.20	41.55	9,415	+1.35(+3.36%)
Apr 29, 2010	40.15	40.75	40.00	40.20	5,890	-0.25(-0.62%)
Apr 28, 2010	40.29	40.65	40.25	40.45	2,129	+0.59(+1.48%)
Apr 27, 2010	40.35	40.44	39.86	39.86	3,217	-1.64(-3.95%)
Apr 26, 2010	41.60	41.60	41.00	41.50	4,327	+0.74(+1.82%)
Apr 23, 2010	40.96	40.96	40.76	40.76	2,467	-0.94(-2.25%)
Apr 22, 2010	41.52	42.00	41.10	41.70	81,837	-0.60(-1.42%)
Apr 21, 2010	41.78	42.50	41.65	42.30	247,158	-0.55(-1.28%)
Apr 20, 2010	42.50	42.85	42.11	42.85	11,839	+1.00(+2.39%)
Apr 19, 2010	41.81	41.85	41.20	41.85	11,068	-0.75(-1.76%)
Apr 16, 2010	42.70	42.70	42.20	42.60	310,480	-1.45(-3.29%)
Apr 15, 2010	43.90	44.07	43.81	44.05	129,346	-0.61(-1.37%)
Apr 14, 2010	44.32	44.66	44.16	44.66	65,378	+1.22(+2.81%)
Apr 13, 2010	43.93	44.05	43.34	43.44	2,005	-0.31(-0.71%)
Apr 12, 2010	43.34	43.75	43.30	43.75	676	-0.45(-1.02%)
Apr 09, 2010	44.20	44.20	44.20	44.20	100	+0.40(+0.91%)
Apr 08, 2010	43.24	43.80	43.24	43.80	5,420	+0.73(+1.69%)
Apr 07, 2010	43.35	43.60	43.07	43.07	1,995	+0.89(+2.11%)
Apr 06, 2010	41.80	42.70	41.80	42.18	4,330	-0.32(-0.75%)
Apr 05, 2010	41.82	42.50	41.82	42.50	314	+0.71(+1.70%)

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.