Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	41.37	41.61	41.03	41.10	60,269	-0.27(-0.65%)
Jun 29, 2010	41.70	41.76	41.20	41.37	105,926	-0.94(-2.22%)
Jun 25, 2010	42.31	42.54	41.91	42.31	38,651	+0.27(+0.64%)
Jun 24, 2010	42.34	42.34	42.01	42.04	34,214	-0.38(-0.89%)
Jun 23, 2010	42.58	42.58	42.12	42.42	29,641	-0.13(-0.31%)
Jun 22, 2010	43.02	43.37	42.55	42.55	44,738	-0.43(-0.99%)
Jun 21, 2010	43.67	43.74	42.81	42.98	61,505	-0.21(-0.49%)
Jun 18, 2010	43.19	43.52	43.06	43.19	35,799	-0.10(-0.23%)
Jun 17, 2010	43.34	43.34	42.89	43.29	43,469	+0.04(+0.08%)
Jun 16, 2010	42.86	43.31	42.86	43.25	42,193	+0.12(+0.28%)
Jun 15, 2010	42.78	43.16	42.66	43.13	52,570	+0.70(+1.66%)
Jun 14, 2010	42.79	42.81	42.43	42.43	45,907	+0.05(+0.13%)
Jun 11, 2010	42.00	42.39	42.00	42.37	26,589	+0.43(+1.02%)
Jun 10, 2010	41.64	41.96	41.54	41.94	59,220	+0.88(+2.13%)
Jun 09, 2010	41.63	41.63	40.96	41.07	102,757	-0.16(-0.40%)
Jun 08, 2010	41.43	41.54	40.72	41.23	37,552	-0.04(-0.10%)
Jun 07, 2010	41.54	41.77	41.27	41.27	55,361	-0.11(-0.26%)
Jun 04, 2010	41.38	42.38	41.29	41.38	32,692	-1.37(-3.21%)
Jun 03, 2010	42.49	42.84	42.46	42.75	19,008	+0.25(+0.60%)
Jun 02, 2010	41.69	42.50	41.57	42.50	68,681	+1.02(+2.47%)
Jun 01, 2010	41.31	42.17	41.13	41.48	53,628	-0.52(-1.23%)
May 28, 2010	41.99	42.41	41.94	41.99	32,196	-0.12(-0.29%)
May 27, 2010	42.04	42.12	41.79	42.12	39,173	+0.79(+1.92%)
May 26, 2010	41.68	41.99	41.30	41.32	389,727	-0.11(-0.26%)
May 25, 2010	40.83	41.45	40.50	41.43	80,342	-0.22(-0.53%)
May 24, 2010	41.39	42.12	41.39	41.65	40,402	-0.09(-0.22%)
May 21, 2010	41.07	41.88	40.82	41.74	89,268	+0.13(+0.31%)
May 20, 2010	41.88	42.37	41.61	41.61	112,976	-1.55(-3.60%)
May 19, 2010	43.03	43.44	42.82	43.16	57,487	-0.14(-0.32%)
May 18, 2010	44.01	44.06	43.22	43.30	50,292	-0.30(-0.68%)
May 17, 2010	43.70	43.79	43.05	43.60	101,245	+0.06(+0.15%)
May 14, 2010	43.53	44.18	43.28	43.53	55,526	-0.76(-1.71%)
May 13, 2010	44.60	44.65	44.26	44.29	28,793	-0.36(-0.81%)
May 12, 2010	44.58	44.71	44.20	44.65	60,064	+0.45(+1.02%)
May 11, 2010	44.38	44.60	44.16	44.20	44,887	+0.01(+0.02%)
May 10, 2010	44.10	44.20	43.85	44.19	89,549	+1.24(+2.88%)
May 07, 2010	42.94	44.05	42.44	42.96	308,498	-0.74(-1.69%)
May 06, 2010	44.73	44.90	0.0082	43.70	218,500	-0.89(-2.00%)
May 05, 2010	44.84	45.00	44.59	44.59	197,291	-0.39(-0.87%)
May 04, 2010	45.18	45.33	44.80	44.98	67,711	-0.44(-0.97%)
May 03, 2010	45.25	45.51	45.10	45.42	59,724	+0.30(+0.67%)
Apr 30, 2010	45.85	45.90	45.12	45.12	57,252	-0.57(-1.25%)
Apr 29, 2010	45.49	45.81	45.34	45.69	80,260	+0.76(+1.69%)
Apr 28, 2010	44.87	45.09	44.64	44.93	40,494	+0.26(+0.59%)
Apr 27, 2010	45.02	45.41	44.60	44.67	92,440	-0.47(-1.03%)
Apr 26, 2010	45.55	45.76	45.13	45.13	82,298	-0.51(-1.11%)
Apr 23, 2010	45.23	45.69	44.98	45.64	80,264	+0.43(+0.96%)
Apr 22, 2010	45.53	45.53	44.91	45.21	108,081	-0.49(-1.07%)
Apr 21, 2010	46.53	46.53	45.53	45.70	71,370	-0.77(-1.65%)
Apr 20, 2010	46.61	46.61	46.29	46.47	76,815	+0.17(+0.37%)
Apr 19, 2010	45.89	46.30	45.81	46.30	38,366	+0.31(+0.68%)
Apr 16, 2010	46.22	46.28	45.75	45.99	73,275	-0.26(-0.57%)
Apr 15, 2010	46.17	46.36	46.13	46.25	83,448	-0.08(-0.18%)
Apr 14, 2010	46.46	46.57	46.12	46.33	76,569	-0.06(-0.12%)
Apr 13, 2010	46.32	46.41	46.07	46.39	61,257	+0.04(+0.09%)
Apr 12, 2010	46.57	46.68	46.27	46.35	53,561	-0.07(-0.16%)
Apr 09, 2010	46.34	46.43	46.22	46.42	55,184	+0.18(+0.39%)
Apr 08, 2010	46.20	46.30	46.02	46.24	40,416	-0.09(-0.19%)
Apr 07, 2010	46.69	46.69	46.18	46.33	89,095	-0.23(-0.49%)
Apr 06, 2010	46.43	46.70	46.43	46.56	74,488	-0.07(-0.14%)
Apr 05, 2010	46.86	46.86	46.55	46.62	65,371	-0.01(-0.02%)

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.