Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	44.96	46.00	44.84	45.41	1,021	+0.48(+1.07%)
Jun 29, 2010	45.48	45.74	44.72	44.93	3,454	-1.40(-3.02%)
Jun 25, 2010	46.33	46.88	45.12	46.33	10,029,313	+1.74(+3.90%)
Jun 24, 2010	44.76	45.35	44.48	44.59	7,868,773	-0.15(-0.34%)
Jun 23, 2010	44.24	44.96	43.91	44.74	8,229,458	+0.01(+0.02%)
Jun 22, 2010	44.93	45.53	44.62	44.73	4,989	-0.07(-0.16%)
Jun 21, 2010	46.16	46.36	44.47	44.80	10,666,271	-1.58(-3.41%)
Jun 18, 2010	46.38	46.46	45.30	46.38	15,919,412	+1.56(+3.48%)
Jun 17, 2010	44.18	44.94	43.89	44.82	231,948	+1.63(+3.77%)
Jun 16, 2010	42.81	43.47	42.71	43.19	7,015,309	+0.25(+0.58%)
Jun 15, 2010	42.04	42.94	41.75	42.94	100	+0.94(+2.24%)
Jun 14, 2010	42.91	43.00	41.84	42.00	10,312,942	-1.11(-2.57%)
Jun 11, 2010	43.19	43.50	42.88	43.11	6,817,142	+0.19(+0.44%)
Jun 10, 2010	42.62	43.42	42.54	42.92	8,490	+0.20(+0.47%)
Jun 09, 2010	43.14	43.53	42.43	42.72	9,044,662	-0.62(-1.43%)
Jun 08, 2010	43.53	44.60	43.22	43.34	400	+0.22(+0.51%)
Jun 07, 2010	41.37	43.57	41.13	43.12	12,398,392	+1.70(+4.10%)
Jun 04, 2010	41.42	42.25	41.17	41.42	11,224,517	-0.88(-2.08%)
Jun 03, 2010	43.40	43.42	41.82	42.30	8,166,050	-0.80(-1.86%)
Jun 02, 2010	42.74	43.24	42.60	43.10	6,722	+0.51(+1.20%)
Jun 01, 2010	42.51	43.73	42.50	42.59	9,043	+0.51(+1.21%)
May 28, 2010	42.08	42.66	41.76	42.08	7,276,719	-0.36(-0.85%)
May 27, 2010	42.22	42.92	42.13	42.44	7,678,055	+0.63(+1.51%)
May 26, 2010	42.94	43.10	41.80	41.81	86,653	-0.54(-1.28%)
May 25, 2010	40.83	42.48	40.60	42.35	90,787	+1.23(+2.99%)
May 24, 2010	41.66	42.11	41.07	41.12	6,734,022	+0.10(+0.24%)
May 21, 2010	40.18	41.40	39.95	41.02	12,102,198	+0.02(+0.05%)
May 20, 2010	41.13	41.60	40.90	41.00	9,707	-1.70(-3.98%)
May 19, 2010	43.87	44.09	41.51	42.70	16,804,034	-1.78(-4.00%)
May 18, 2010	43.97	44.99	43.90	44.48	500	+0.05(+0.11%)
May 17, 2010	45.80	45.80	43.89	44.43	10,853,134	-1.19(-2.61%)
May 14, 2010	45.62	46.05	44.11	45.62	15,599,498	+0.81(+1.81%)
May 13, 2010	45.54	45.74	44.59	44.81	10,466,162	-0.85(-1.86%)
May 12, 2010	46.68	47.21	45.62	45.66	19,184,992	-0.22(-0.48%)
May 11, 2010	45.98	46.55	45.69	45.88	24,725	+1.97(+4.49%)
May 10, 2010	43.63	43.99	43.61	43.91	13,956,682	+1.09(+2.55%)
May 07, 2010	43.28	44.24	42.46	42.82	22,665,600	-1.20(-2.73%)
May 06, 2010	44.02	44.33	42.53	44.02	1,500	+1.85(+4.37%)
May 05, 2010	42.28	43.27	41.98	42.17	11,415,250	-0.73(-1.71%)
May 04, 2010	43.20	43.56	41.95	42.91	11,853	+0.09(+0.21%)
May 03, 2010	43.95	44.11	42.32	42.82	8,124,001	-0.73(-1.68%)
Apr 30, 2010	43.40	44.37	43.27	43.55	14,731,962	+0.73(+1.69%)
Apr 29, 2010	42.81	43.50	42.47	42.82	14,168,724	+0.65(+1.55%)
Apr 28, 2010	41.63	42.80	41.35	42.17	20,871,340	+1.50(+3.69%)
Apr 27, 2010	39.93	40.94	39.79	40.67	25,291	+0.21(+0.52%)
Apr 26, 2010	40.53	40.84	40.21	40.46	4,993,184	+0.00(+0.00%)
Apr 23, 2010	40.05	40.63	39.47	40.46	7,112,841	+0.29(+0.72%)
Apr 22, 2010	39.11	40.23	38.80	40.17	9,783,260	+0.67(+1.70%)
Apr 21, 2010	39.33	39.87	39.02	39.50	17,529	+0.37(+0.95%)
Apr 20, 2010	39.70	39.84	39.11	39.13	251,895	-0.01(-0.03%)
Apr 19, 2010	38.50	39.14	38.14	39.14	6,921,016	+0.03(+0.08%)
Apr 16, 2010	39.61	39.92	38.44	39.11	13,507,031	-0.89(-2.23%)
Apr 15, 2010	40.52	40.86	39.94	40.00	8,862,477	-0.67(-1.65%)
Apr 14, 2010	41.17	41.36	40.36	40.67	7,943,671	+0.24(+0.59%)
Apr 13, 2010	40.47	40.56	39.55	40.43	8,968,636	-0.33(-0.81%)
Apr 12, 2010	40.97	41.72	40.59	40.76	10,686,610	-0.53(-1.28%)
Apr 09, 2010	41.21	41.85	40.87	41.29	9,274,727	+0.34(+0.83%)
Apr 08, 2010	40.55	41.10	40.17	40.95	9,116,755	+0.25(+0.61%)
Apr 07, 2010	39.84	40.96	39.78	40.70	14,422,503	+1.28(+3.25%)
Apr 06, 2010	39.48	39.71	39.28	39.42	7,381,044	-0.31(-0.78%)
Apr 05, 2010	39.65	39.90	39.25	39.73	6,073,484	+0.28(+0.71%)

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.