Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	42.25	43.09	41.55	41.69	24,931	-0.55(-1.31%)
Jun 29, 2010	42.20	43.70	41.94	42.24	44,495	-2.43(-5.43%)
Jun 25, 2010	44.67	44.87	43.44	44.67	9,101,074	+1.32(+3.04%)
Jun 24, 2010	44.10	44.33	43.26	43.35	30,294	-1.12(-2.52%)
Jun 23, 2010	44.17	45.00	43.68	44.47	4,392,467	+0.28(+0.64%)
Jun 22, 2010	46.05	46.11	44.15	44.19	28,009	-1.69(-3.68%)
Jun 21, 2010	46.75	47.04	45.71	45.87	4,104,356	-0.28(-0.62%)
Jun 18, 2010	46.16	46.46	45.71	46.16	5,267,456	+0.22(+0.47%)
Jun 17, 2010	46.29	46.42	45.64	45.94	1,069	-0.24(-0.51%)
Jun 16, 2010	46.41	46.67	45.89	46.18	4,868,022	-0.52(-1.12%)
Jun 15, 2010	45.71	46.70	45.41	46.70	5,096,126	+1.06(+2.32%)
Jun 14, 2010	45.31	45.93	45.05	45.64	6,236,921	+0.69(+1.53%)
Jun 11, 2010	43.72	45.12	43.67	44.96	4,738,771	+0.65(+1.47%)
Jun 10, 2010	43.01	44.44	42.90	44.31	34,234	+1.87(+4.42%)
Jun 09, 2010	42.81	43.82	42.24	42.43	5,100,713	+0.01(+0.02%)
Jun 08, 2010	42.13	42.65	41.14	42.42	25,035	+0.62(+1.48%)
Jun 07, 2010	42.33	42.97	41.77	41.80	5,025,272	-0.27(-0.65%)
Jun 04, 2010	42.08	44.08	41.89	42.08	6,454,769	-2.39(-5.38%)
Jun 03, 2010	44.62	44.89	44.01	44.47	3,925,867	-0.24(-0.53%)
Jun 02, 2010	44.07	44.80	43.41	44.70	5,191,913	+0.92(+2.10%)
Jun 01, 2010	43.44	44.60	43.28	43.78	5,930,214	-0.11(-0.26%)
May 28, 2010	43.90	44.81	43.69	43.90	4,733,251	-0.72(-1.62%)
May 27, 2010	43.26	44.73	42.92	44.62	6,525,402	+2.30(+5.43%)
May 26, 2010	43.27	43.72	42.01	42.32	193	-0.35(-0.82%)
May 25, 2010	41.62	42.79	40.59	42.67	3,004	+0.47(+1.11%)
May 24, 2010	43.55	43.59	42.07	42.20	4,683,834	-1.18(-2.72%)
May 21, 2010	41.18	43.50	40.86	43.39	9,596,992	+1.52(+3.64%)
May 20, 2010	41.93	43.16	41.74	41.86	64,173	-1.14(-2.64%)
May 19, 2010	43.12	44.18	41.90	43.00	5,716,986	-0.45(-1.05%)
May 18, 2010	45.33	45.60	43.22	43.45	18,432	-1.30(-2.91%)
May 17, 2010	44.91	45.81	43.55	44.75	5,624,445	-0.01(-0.01%)
May 14, 2010	44.76	46.06	44.25	44.76	5,851,490	-1.54(-3.33%)
May 13, 2010	47.06	47.23	46.22	46.30	4,102,597	-0.84(-1.77%)
May 12, 2010	46.88	47.50	46.25	47.14	5,527,304	+0.67(+1.43%)
May 11, 2010	46.74	47.01	46.23	46.47	19,072	+0.15(+0.32%)
May 10, 2010	45.88	46.41	45.81	46.33	10,088,760	+2.38(+5.43%)
May 07, 2010	43.70	45.22	42.90	43.94	13,447,229	+0.41(+0.94%)
May 06, 2010	43.53	45.54	40.44	43.53	9,745,025	-1.57(-3.48%)
May 05, 2010	45.20	46.55	45.03	45.10	5,419,616	-1.10(-2.39%)
May 04, 2010	47.16	47.16	45.79	46.20	838	-1.38(-2.90%)
May 03, 2010	46.11	48.00	45.83	47.58	6,145,922	+1.93(+4.22%)
Apr 30, 2010	46.98	47.84	45.42	45.65	6,743,355	-1.74(-3.68%)
Apr 29, 2010	45.37	47.51	45.35	47.40	6,029,351	+2.44(+5.42%)
Apr 28, 2010	45.30	45.39	44.59	44.96	4,758,022	+0.10(+0.22%)
Apr 27, 2010	46.13	46.63	44.82	44.86	5,968,740	-1.59(-3.43%)
Apr 26, 2010	45.94	46.92	45.76	46.46	4,767,282	+0.53(+1.15%)
Apr 23, 2010	45.49	46.19	45.04	45.93	4,593,136	+0.60(+1.32%)
Apr 22, 2010	44.16	45.55	43.98	45.33	4,705,506	+0.72(+1.61%)
Apr 21, 2010	44.61	44.74	43.25	44.61	35,755	+1.19(+2.75%)
Apr 20, 2010	42.83	43.43	42.53	43.42	10,289	+0.90(+2.12%)
Apr 19, 2010	41.91	43.08	41.87	42.51	5,341,942	+0.32(+0.77%)
Apr 16, 2010	43.51	43.76	42.05	42.19	9,920,301	-1.42(-3.25%)
Apr 15, 2010	44.87	45.13	43.50	43.61	6,876,695	-1.50(-3.32%)
Apr 14, 2010	45.29	45.63	44.71	45.10	4,854,997	-0.12(-0.26%)
Apr 13, 2010	43.60	45.39	43.49	45.22	6,615,176	+1.62(+3.70%)
Apr 12, 2010	44.12	44.24	43.47	43.61	3,671,294	-0.54(-1.23%)
Apr 09, 2010	43.59	44.20	43.20	44.15	3,965,438	+0.70(+1.60%)
Apr 08, 2010	43.23	43.67	43.15	43.45	7,610,498	+0.10(+0.24%)
Apr 07, 2010	44.81	44.98	43.19	43.35	5,756,946	-1.63(-3.63%)
Apr 06, 2010	43.99	45.09	43.77	44.98	5,069,221	+0.91(+2.07%)
Apr 05, 2010	43.58	44.21	43.27	44.07	2,887,119	+0.75(+1.73%)

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.