Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.77	40.57	39.12	39.33	416	+0.14(+0.36%)
Jun 29, 2010	39.89	39.89	38.86	39.19	2,134,738	-2.12(-5.14%)
Jun 25, 2010	41.32	41.46	40.31	41.32	1,668,363	+0.38(+0.92%)
Jun 24, 2010	41.47	41.74	40.84	40.94	1,300,303	-1.11(-2.63%)
Jun 23, 2010	42.10	42.51	41.40	42.04	1,067,360	+0.06(+0.13%)
Jun 22, 2010	42.54	43.03	41.83	41.99	1,454,280	-1.03(-2.39%)
Jun 21, 2010	43.96	43.98	42.72	43.02	1,447,131	-0.39(-0.90%)
Jun 18, 2010	43.41	43.86	43.35	43.41	1,398,969	-0.20(-0.47%)
Jun 17, 2010	43.77	43.78	43.04	43.61	1,494,509	+0.45(+1.04%)
Jun 16, 2010	42.72	43.38	42.56	43.17	1,652,727	-0.14(-0.32%)
Jun 15, 2010	42.51	43.32	42.27	43.31	2,016,437	+2.42(+5.91%)
Jun 14, 2010	41.85	42.01	40.83	40.89	1,353,081	-0.15(-0.36%)
Jun 11, 2010	40.24	41.21	40.20	41.04	1,818,081	+0.63(+1.56%)
Jun 10, 2010	39.89	40.57	39.65	40.41	2,351,144	+1.55(+3.98%)
Jun 09, 2010	39.47	40.06	38.52	38.86	2,676,411	-0.18(-0.45%)
Jun 08, 2010	38.38	39.17	37.97	39.03	3,636,255	+1.01(+2.65%)
Jun 07, 2010	39.10	39.28	37.92	38.02	2,980,414	-0.73(-1.88%)
Jun 04, 2010	38.75	39.87	38.52	38.75	4,029,218	-2.65(-6.39%)
Jun 03, 2010	42.11	42.22	40.92	41.40	1,852,396	-0.25(-0.61%)
Jun 02, 2010	40.65	41.69	40.36	41.65	1,853,094	+1.18(+2.91%)
Jun 01, 2010	40.33	41.90	40.27	40.48	1,998	-1.25(-2.99%)
May 28, 2010	41.72	42.51	41.16	41.72	2,112,086	-0.55(-1.29%)
May 27, 2010	40.57	42.45	40.19	42.27	3,323,672	+3.29(+8.44%)
May 26, 2010	39.28	40.00	38.58	38.98	3,048,005	-1.08(-2.70%)
May 25, 2010	38.10	40.19	37.92	40.06	3,114,678	+0.55(+1.38%)
May 24, 2010	40.31	40.41	39.43	39.52	2,361,242	-1.50(-3.66%)
May 21, 2010	39.49	41.41	39.40	41.01	3,858,615	+1.15(+2.89%)
May 20, 2010	39.63	41.25	39.44	39.86	3,803,031	-1.34(-3.24%)
May 19, 2010	40.88	41.49	40.20	41.20	4,351,940	+0.90(+2.23%)
May 18, 2010	42.57	42.62	40.18	40.30	1,496	-1.43(-3.43%)
May 17, 2010	42.23	42.39	40.49	41.73	3,994,753	+0.25(+0.61%)
May 14, 2010	41.48	42.15	40.56	41.48	4,246,921	-1.38(-3.21%)
May 13, 2010	43.68	43.75	42.68	42.85	3,037,846	-1.46(-3.29%)
May 12, 2010	44.22	44.96	43.62	44.31	4,010,080	+0.53(+1.21%)
May 11, 2010	44.46	44.66	43.62	43.78	2,811,936	-0.89(-1.98%)
May 10, 2010	44.43	44.73	43.81	44.67	5,995,974	+4.36(+10.82%)
May 07, 2010	40.59	41.25	38.72	40.31	7,533,331	+0.05(+0.12%)
May 06, 2010	42.03	42.52	37.91	40.26	5,921,951	-2.49(-5.83%)
May 05, 2010	43.34	44.37	42.69	42.75	4,443,062	-2.26(-5.01%)
May 04, 2010	45.25	45.35	44.60	45.01	3,108,519	-2.24(-4.73%)
May 03, 2010	47.12	47.52	46.81	47.24	1,333,620	+0.44(+0.95%)
Apr 30, 2010	47.47	47.76	46.22	46.80	3,269,050	-1.81(-3.72%)
Apr 29, 2010	47.93	49.06	47.60	48.61	2,792,965	+1.12(+2.35%)
Apr 28, 2010	47.62	47.88	46.11	47.49	3,842,497	+0.67(+1.44%)
Apr 27, 2010	48.56	49.27	46.64	46.81	3,788,432	-3.04(-6.10%)
Apr 26, 2010	50.11	50.51	49.63	49.85	2,782,441	+0.72(+1.47%)
Apr 23, 2010	48.62	49.20	48.33	49.13	1,805,027	-0.36(-0.73%)
Apr 22, 2010	49.01	49.52	48.49	49.49	3,552,446	-0.99(-1.96%)
Apr 21, 2010	50.68	51.06	49.81	50.48	1,997,535	-0.46(-0.91%)
Apr 20, 2010	51.36	51.53	50.51	50.94	293	+0.81(+1.62%)
Apr 19, 2010	50.34	50.86	49.03	50.13	8,008,977	-0.41(-0.81%)
Apr 16, 2010	54.76	55.01	49.88	50.54	13,159,297	-5.14(-9.24%)
Apr 15, 2010	55.36	55.99	55.27	55.69	1,131,464	+0.10(+0.17%)
Apr 14, 2010	55.21	55.64	54.82	55.59	1,640,902	+1.98(+3.70%)
Apr 13, 2010	53.89	53.91	53.12	53.61	940,312	-0.11(-0.20%)
Apr 12, 2010	54.11	54.27	53.59	53.72	1,141,602	+0.40(+0.74%)
Apr 09, 2010	52.13	53.44	52.08	53.32	1,292,380	+1.50(+2.89%)
Apr 08, 2010	50.68	51.94	50.53	51.82	1,861,298	-0.21(-0.41%)
Apr 07, 2010	52.03	52.43	51.69	52.03	1,672,209	-1.33(-2.49%)
Apr 06, 2010	52.33	53.50	52.17	53.36	1,366,398	-0.65(-1.21%)
Apr 05, 2010	53.67	54.34	53.61	54.02	663,197	+0.56(+1.05%)

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.