Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.99	34.38	33.24	33.33	5,798,843	-0.75(-2.21%)
Jun 29, 2010	34.72	34.86	33.97	34.08	5,801,876	-1.11(-3.15%)
Jun 25, 2010	34.90	35.63	34.71	35.19	9,572,476	+0.84(+2.44%)
Jun 24, 2010	35.37	35.62	34.29	34.35	5,340,705	-1.23(-3.45%)
Jun 23, 2010	35.99	36.44	35.44	35.58	4,148,039	-0.41(-1.15%)
Jun 22, 2010	36.46	37.17	35.93	35.99	6,361,358	-0.38(-1.05%)
Jun 21, 2010	36.71	37.09	36.18	36.37	5,175,408	+0.02(+0.05%)
Jun 18, 2010	36.82	36.87	36.16	36.36	6,188,786	-0.28(-0.77%)
Jun 17, 2010	36.67	36.99	36.21	36.64	6,728,373	-0.13(-0.36%)
Jun 16, 2010	36.36	37.14	36.36	36.77	4,228,289	+0.11(+0.29%)
Jun 15, 2010	36.76	37.06	36.43	36.66	8,516,671	+0.30(+0.83%)
Jun 14, 2010	35.90	36.98	35.58	36.36	8,275,297	+0.56(+1.57%)
Jun 11, 2010	35.51	36.19	35.40	35.80	4,870,994	-0.13(-0.38%)
Jun 10, 2010	35.23	36.04	34.80	35.94	5,880,267	+1.43(+4.16%)
Jun 09, 2010	35.45	35.84	34.46	34.50	5,614,630	-0.79(-2.23%)
Jun 08, 2010	35.66	35.80	34.43	35.29	7,257,754	-0.14(-0.41%)
Jun 07, 2010	36.95	37.13	35.42	35.43	6,678,361	-1.31(-3.57%)
Jun 04, 2010	37.56	37.97	36.58	36.74	5,356,639	-1.52(-3.97%)
Jun 03, 2010	38.21	38.46	37.64	38.26	4,369,596	+0.07(+0.18%)
Jun 02, 2010	37.33	38.19	37.15	38.19	6,173,387	+1.34(+3.62%)
Jun 01, 2010	37.31	37.97	36.80	36.86	4,069,243	-0.59(-1.59%)
May 28, 2010	37.72	38.10	37.35	37.45	4,821,795	-0.27(-0.72%)
May 27, 2010	37.37	37.80	37.05	37.72	5,856,455	+1.10(+3.00%)
May 26, 2010	37.35	37.72	36.55	36.63	7,994,680	-0.31(-0.85%)
May 25, 2010	37.14	37.61	36.27	36.94	9,792,689	-1.27(-3.32%)
May 24, 2010	37.26	39.15	37.26	38.20	9,555,509	+0.53(+1.41%)
May 21, 2010	35.49	37.69	35.49	37.67	11,233,334	+1.83(+5.12%)
May 20, 2010	36.57	36.95	35.77	35.84	10,909,765	-0.91(-2.47%)
May 19, 2010	36.43	36.93	35.67	36.75	5,737,658	+0.29(+0.79%)
May 18, 2010	37.85	38.18	36.28	36.46	6,081,383	-0.92(-2.47%)
May 17, 2010	37.56	37.64	36.68	37.38	4,434,139	+0.08(+0.20%)
May 14, 2010	38.16	38.20	36.97	37.31	6,579,999	-1.00(-2.61%)
May 13, 2010	38.93	39.06	38.30	38.30	3,386,425	-0.64(-1.64%)
May 12, 2010	39.15	39.27	38.79	38.94	4,567,681	+0.01(+0.02%)
May 11, 2010	39.31	39.49	38.73	38.94	4,941,446	-0.45(-1.14%)
May 10, 2010	38.76	39.39	38.38	39.39	8,168,787	+2.11(+5.65%)
May 07, 2010	38.20	38.44	36.83	37.28	10,495,485	-0.73(-1.93%)
May 06, 2010	38.24	38.96	36.36	38.01	8,803,819	-0.39(-1.01%)
May 05, 2010	38.61	39.20	37.53	38.40	5,364,950	+0.30(+0.78%)
May 04, 2010	38.39	38.71	37.81	38.10	5,023,262	-0.80(-2.07%)
May 03, 2010	39.10	39.64	38.82	38.91	3,953,422	-0.04(-0.10%)
Apr 30, 2010	39.45	40.04	38.83	38.95	5,670,899	-0.26(-0.67%)
Apr 29, 2010	39.39	40.00	37.91	39.21	7,522,528	+0.14(+0.36%)
Apr 28, 2010	39.65	39.98	37.14	39.07	6,756,262	-0.35(-0.89%)
Apr 27, 2010	40.16	40.92	39.27	39.42	6,713,989	-1.00(-2.48%)
Apr 26, 2010	39.61	41.10	39.18	40.42	8,679,815	+0.81(+2.06%)
Apr 23, 2010	39.98	40.42	39.34	39.61	6,117,637	-0.37(-0.92%)
Apr 22, 2010	38.02	40.71	37.91	39.97	13,636,851	+1.83(+4.80%)
Apr 21, 2010	37.89	38.29	37.85	38.14	4,690,147	+0.25(+0.67%)
Apr 20, 2010	38.26	38.52	37.73	37.89	5,208,318	-0.08(-0.22%)
Apr 19, 2010	37.02	38.26	36.98	37.98	5,851,771	+1.05(+2.84%)
Apr 16, 2010	37.75	37.98	36.68	36.93	7,167,820	-1.06(-2.78%)
Apr 15, 2010	37.75	38.37	37.59	37.98	4,428,753	+0.20(+0.52%)
Apr 14, 2010	36.77	37.82	36.59	37.79	7,832,629	+1.10(+2.99%)
Apr 13, 2010	36.85	36.85	36.40	36.69	4,497,591	-0.03(-0.09%)
Apr 12, 2010	37.06	37.07	36.70	36.72	3,286,338	-0.19(-0.52%)
Apr 09, 2010	36.88	37.18	36.75	36.91	3,454,274	+0.04(+0.11%)
Apr 08, 2010	37.19	37.19	36.74	36.88	5,754,051	-0.30(-0.81%)
Apr 07, 2010	37.05	37.65	37.04	37.18	4,402,214	-0.31(-0.82%)
Apr 06, 2010	37.19	37.65	36.74	37.48	4,857,863	-0.03(-0.07%)
Apr 05, 2010	38.01	38.31	37.31	37.51	5,789,536	-0.31(-0.81%)

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.