Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.98	38.45	37.68	37.69	199	-0.39(-1.02%)
Jun 29, 2010	38.16	38.29	37.70	38.08	3,272,784	-0.08(-0.21%)
Jun 25, 2010	38.16	39.10	38.05	38.16	4,094,927	-0.94(-2.40%)
Jun 24, 2010	39.15	39.53	38.90	39.10	3,083,090	-0.09(-0.23%)
Jun 23, 2010	38.54	39.43	38.48	39.19	2,853,555	+0.74(+1.92%)
Jun 22, 2010	38.94	39.35	38.37	38.45	2,325,054	-0.59(-1.51%)
Jun 21, 2010	39.58	39.58	38.68	39.04	2,333,083	-0.36(-0.91%)
Jun 18, 2010	39.40	39.83	39.29	39.40	2,446,763	-0.21(-0.53%)
Jun 17, 2010	39.33	39.62	39.08	39.61	1,597,346	+0.28(+0.71%)
Jun 16, 2010	39.29	39.61	39.02	39.33	1,937,014	-0.13(-0.33%)
Jun 15, 2010	39.11	39.50	38.85	39.46	2,294,887	+0.48(+1.23%)
Jun 14, 2010	38.62	39.42	38.62	38.98	2,130,493	+0.41(+1.06%)
Jun 11, 2010	37.86	38.70	37.86	38.57	2,185,434	-0.11(-0.28%)
Jun 10, 2010	38.74	39.01	38.39	38.68	1,978,532	+0.63(+1.66%)
Jun 09, 2010	37.94	38.54	37.76	38.05	2,146,436	+0.23(+0.61%)
Jun 08, 2010	37.48	37.86	37.15	37.82	2,628,479	+0.43(+1.15%)
Jun 07, 2010	38.29	38.81	37.36	37.39	3,273,114	-0.78(-2.04%)
Jun 04, 2010	38.17	38.77	38.06	38.17	4,133,656	-0.49(-1.27%)
Jun 03, 2010	38.19	38.81	38.00	38.66	7,836,373	-1.43(-3.57%)
Jun 02, 2010	40.41	40.44	39.66	40.09	5,643,994	-0.16(-0.40%)
Jun 01, 2010	40.82	41.21	40.24	40.25	3,469,495	-0.49(-1.20%)
May 28, 2010	40.74	41.14	40.09	40.74	2,412,747	+0.04(+0.10%)
May 27, 2010	41.31	41.44	40.64	40.70	3,671,223	+0.03(+0.07%)
May 26, 2010	42.03	42.07	40.48	40.67	100	-1.05(-2.52%)
May 25, 2010	40.80	41.79	40.62	41.72	100	+0.28(+0.68%)
May 24, 2010	41.29	41.87	41.19	41.44	1,974,471	+0.18(+0.44%)
May 21, 2010	40.27	41.77	40.20	41.26	5,097,660	+1.02(+2.53%)
May 20, 2010	40.53	41.26	40.24	40.24	4,088,436	-1.09(-2.64%)
May 19, 2010	40.08	41.83	39.75	41.33	5,786,067	+1.28(+3.20%)
May 18, 2010	40.70	41.10	40.04	40.05	3,495,046	-0.46(-1.14%)
May 17, 2010	40.34	40.56	39.88	40.51	2,086,201	+0.31(+0.77%)
May 14, 2010	40.20	40.69	39.88	40.20	2,622,380	-0.17(-0.42%)
May 13, 2010	40.59	40.62	40.05	40.37	4,690,712	-0.28(-0.69%)
May 12, 2010	40.10	40.65	39.94	40.65	1,336,347	+0.67(+1.68%)
May 11, 2010	40.24	40.43	39.97	39.98	2,047,753	+0.34(+0.86%)
May 10, 2010	39.47	39.66	39.27	39.64	2,912,639	+0.68(+1.75%)
May 07, 2010	38.87	39.46	37.92	38.96	4,106,935	-0.13(-0.33%)
May 06, 2010	39.68	39.90	37.49	39.09	3,847,679	-0.21(-0.53%)
May 05, 2010	40.01	40.38	39.28	39.30	3,544,272	-0.13(-0.33%)
May 04, 2010	39.33	39.73	38.65	39.43	2,581,740	-0.22(-0.55%)
May 03, 2010	39.57	39.87	39.41	39.65	1,719,105	+0.09(+0.23%)
Apr 30, 2010	40.05	40.21	39.04	39.56	2,883,521	-0.38(-0.95%)
Apr 29, 2010	39.45	40.00	39.22	39.94	1,503,042	+0.72(+1.84%)
Apr 28, 2010	39.26	39.68	39.03	39.22	1,836,903	-0.05(-0.13%)
Apr 27, 2010	39.82	40.19	39.19	39.27	80,000	-0.66(-1.65%)
Apr 26, 2010	40.44	40.50	39.84	39.93	2,041,489	-0.35(-0.87%)
Apr 23, 2010	39.91	40.37	39.82	40.28	2,875,807	+0.46(+1.16%)
Apr 22, 2010	38.80	39.96	38.62	39.82	2,785,000	+0.88(+2.26%)
Apr 21, 2010	38.94	38.99	38.30	38.94	6,003	+0.54(+1.41%)
Apr 20, 2010	38.15	38.40	37.80	38.40	2,556,465	+0.37(+0.97%)
Apr 19, 2010	38.38	38.62	37.78	38.03	3,032,251	-0.38(-0.99%)
Apr 16, 2010	38.70	38.85	38.33	38.41	2,646,445	-0.48(-1.23%)
Apr 15, 2010	39.02	39.23	38.79	38.89	2,041,837	-0.08(-0.21%)
Apr 14, 2010	38.98	39.01	38.58	38.97	2,656,723	+0.05(+0.13%)
Apr 13, 2010	38.05	39.00	38.00	38.92	3,614,574	+0.92(+2.42%)
Apr 12, 2010	38.50	38.51	37.77	38.00	2,806,639	-0.49(-1.27%)
Apr 09, 2010	38.83	38.83	38.20	38.49	3,047,656	-0.30(-0.77%)
Apr 08, 2010	37.97	39.10	37.97	38.79	5,198,709	-0.15(-0.39%)
Apr 07, 2010	39.21	39.73	38.88	38.94	9,732,824	+1.15(+3.04%)
Apr 06, 2010	37.50	37.89	37.20	37.79	3,103,319	+0.72(+1.94%)
Apr 05, 2010	37.28	37.70	36.94	37.07	2,048,169	+0.07(+0.19%)

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.