Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	40.65	41.33	40.20	40.31	413,274	-0.52(-1.28%)
Jun 29, 2010	41.60	41.74	40.60	40.83	1,387,584	-1.77(-4.15%)
Jun 25, 2010	42.60	42.70	41.71	42.60	195,585	+0.74(+1.78%)
Jun 24, 2010	42.33	42.61	41.82	41.86	156,125	-0.79(-1.86%)
Jun 23, 2010	42.61	43.03	42.15	42.65	126,869	-0.10(-0.23%)
Jun 22, 2010	43.79	44.19	42.71	42.75	442,430	-0.99(-2.26%)
Jun 21, 2010	44.87	44.87	43.49	43.74	154,658	-0.34(-0.78%)
Jun 18, 2010	44.08	44.36	43.83	44.08	216,323	+0.04(+0.08%)
Jun 17, 2010	44.38	44.48	43.59	44.04	232,064	-0.05(-0.10%)
Jun 16, 2010	44.03	44.45	43.86	44.09	711,947	-0.22(-0.49%)
Jun 15, 2010	43.55	44.40	43.44	44.30	188,261	+1.05(+2.42%)
Jun 14, 2010	43.56	43.98	43.10	43.26	277,042	+0.25(+0.59%)
Jun 11, 2010	42.03	43.00	41.89	43.00	583,323	+0.55(+1.30%)
Jun 10, 2010	41.66	42.46	41.66	42.45	134,422	+1.40(+3.42%)
Jun 09, 2010	41.28	42.04	40.86	41.05	196,605	+0.03(+0.07%)
Jun 08, 2010	40.93	41.25	40.14	41.02	404,534	+0.17(+0.43%)
Jun 07, 2010	41.90	42.12	40.84	40.84	286,155	-0.89(-2.13%)
Jun 04, 2010	41.73	43.17	41.63	41.73	644,104	-2.18(-4.97%)
Jun 03, 2010	43.68	44.04	43.38	43.92	248,602	+0.37(+0.84%)
Jun 02, 2010	42.82	43.59	42.43	43.55	449,776	+1.05(+2.47%)
Jun 01, 2010	43.59	43.91	42.50	42.50	206,917	-1.39(-3.18%)
May 28, 2010	43.89	44.41	43.63	43.89	231,199	-0.52(-1.18%)
May 27, 2010	43.67	44.42	43.27	44.42	171,443	+1.86(+4.38%)
May 26, 2010	42.60	43.52	42.43	42.55	382,959	+0.04(+0.11%)
May 25, 2010	41.45	42.51	40.87	42.51	531,480	+0.01(+0.02%)
May 24, 2010	42.81	43.33	42.48	42.50	363,306	-0.61(-1.42%)
May 21, 2010	41.65	43.36	41.45	43.11	649,248	+0.69(+1.62%)
May 20, 2010	42.58	43.48	42.38	42.43	749,238	-2.29(-5.12%)
May 19, 2010	44.97	45.49	44.00	44.72	486,293	-0.49(-1.09%)
May 18, 2010	46.70	46.77	45.04	45.21	593,478	-0.87(-1.88%)
May 17, 2010	46.38	46.72	44.87	46.08	919,283	+0.02(+0.03%)
May 14, 2010	46.06	46.70	45.57	46.06	224,075	-1.00(-2.13%)
May 13, 2010	47.42	47.68	46.82	47.06	327,993	-0.44(-0.93%)
May 12, 2010	46.52	47.53	46.47	47.50	444,510	+1.20(+2.58%)
May 11, 2010	46.45	46.91	46.23	46.31	365,726	+0.27(+0.58%)
May 10, 2010	45.67	46.05	45.26	46.04	388,587	+2.42(+5.56%)
May 07, 2010	44.26	44.97	43.06	43.62	490,953	+4.73(+12.15%)
May 06, 2010	46.20	46.68	24.28	38.89	890,059	-7.61(-16.37%)
May 05, 2010	46.59	47.17	46.27	46.50	326,160	-0.61(-1.30%)
May 04, 2010	48.00	48.00	46.85	47.12	281,952	-1.52(-3.12%)
May 03, 2010	47.92	48.66	47.90	48.63	257,163	+0.95(+1.99%)
Apr 30, 2010	49.16	49.17	47.67	47.68	752,137	-1.42(-2.89%)
Apr 29, 2010	48.43	49.11	48.21	49.11	107,187	+1.08(+2.24%)
Apr 28, 2010	48.21	48.35	47.85	48.03	135,246	+0.13(+0.27%)
Apr 27, 2010	48.98	49.30	47.83	47.90	262,766	-1.26(-2.57%)
Apr 26, 2010	49.42	49.66	49.16	49.17	372,565	-0.23(-0.47%)
Apr 23, 2010	48.88	49.42	48.69	49.40	144,210	+0.55(+1.13%)
Apr 22, 2010	47.86	48.87	47.63	48.84	135,667	+0.54(+1.11%)
Apr 21, 2010	47.97	48.37	47.85	48.31	179,910	+0.39(+0.81%)
Apr 20, 2010	47.43	47.92	47.31	47.92	103,516	+0.72(+1.52%)
Apr 19, 2010	47.12	47.53	46.54	47.20	130,035	-0.13(-0.28%)
Apr 16, 2010	47.86	48.00	47.02	47.33	151,819	-0.69(-1.44%)
Apr 15, 2010	47.95	48.15	47.86	48.02	139,769	+0.07(+0.14%)
Apr 14, 2010	47.34	47.95	47.29	47.95	208,818	+0.88(+1.86%)
Apr 13, 2010	46.79	47.09	46.53	47.08	156,669	+0.21(+0.45%)
Apr 12, 2010	46.83	46.94	46.68	46.87	154,518	+0.11(+0.24%)
Apr 09, 2010	46.49	46.76	46.24	46.76	150,077	+0.32(+0.69%)
Apr 08, 2010	46.24	46.55	45.97	46.44	102,875	+0.02(+0.03%)
Apr 07, 2010	46.47	46.66	46.11	46.42	235,956	-0.13(-0.29%)
Apr 06, 2010	45.99	46.59	45.94	46.56	539,585	+0.40(+0.87%)
Apr 05, 2010	45.49	46.15	45.40	46.15	1,141,805	+0.82(+1.80%)

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.