Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.99	34.38	33.24	33.33	5,798,249	-0.75(-2.21%)
Jun 29, 2010	34.73	34.86	33.98	34.08	5,801,281	-1.11(-3.15%)
Jun 25, 2010	34.91	35.63	34.72	35.19	9,571,495	+0.84(+2.44%)
Jun 24, 2010	35.38	35.62	34.29	34.35	5,340,158	-1.23(-3.45%)
Jun 23, 2010	35.99	36.45	35.44	35.58	4,147,614	-0.41(-1.15%)
Jun 22, 2010	36.46	37.18	35.93	36.00	6,360,706	-0.38(-1.05%)
Jun 21, 2010	36.71	37.10	36.18	36.38	5,174,878	+0.02(+0.05%)
Jun 18, 2010	36.82	36.88	36.17	36.36	6,188,152	-0.28(-0.77%)
Jun 17, 2010	36.67	36.99	36.22	36.64	6,727,683	-0.13(-0.36%)
Jun 16, 2010	36.36	37.15	36.36	36.77	4,227,856	+0.11(+0.29%)
Jun 15, 2010	36.77	37.06	36.43	36.67	8,515,798	+0.30(+0.83%)
Jun 14, 2010	35.90	36.99	35.58	36.37	8,274,449	+0.56(+1.57%)
Jun 11, 2010	35.51	36.20	35.40	35.80	4,870,495	-0.13(-0.38%)
Jun 10, 2010	35.24	36.05	34.80	35.94	5,879,664	+1.43(+4.16%)
Jun 09, 2010	35.45	35.85	34.46	34.50	5,614,055	-0.79(-2.23%)
Jun 08, 2010	35.66	35.80	34.44	35.29	7,257,010	-0.14(-0.41%)
Jun 07, 2010	36.96	37.13	35.42	35.43	6,677,675	-1.31(-3.57%)
Jun 04, 2010	37.57	37.97	36.58	36.75	5,356,089	-1.52(-3.97%)
Jun 03, 2010	38.21	38.47	37.65	38.27	4,369,147	+0.07(+0.18%)
Jun 02, 2010	37.33	38.20	37.16	38.20	6,172,753	+1.34(+3.62%)
Jun 01, 2010	37.32	37.97	36.81	36.86	4,068,825	-0.59(-1.59%)
May 28, 2010	37.73	38.10	37.35	37.46	4,821,300	-0.27(-0.72%)
May 27, 2010	37.37	37.80	37.05	37.73	5,855,853	+1.10(+3.00%)
May 26, 2010	37.35	37.72	36.55	36.63	7,993,859	-0.31(-0.85%)
May 25, 2010	37.15	37.62	36.27	36.94	9,791,683	-1.27(-3.32%)
May 24, 2010	37.26	39.15	37.26	38.21	9,554,528	+0.53(+1.41%)
May 21, 2010	35.49	37.70	35.49	37.68	11,232,181	+1.83(+5.12%)
May 20, 2010	36.57	36.95	35.77	35.84	10,908,645	-0.91(-2.48%)
May 19, 2010	36.43	36.93	35.68	36.75	5,737,069	+0.29(+0.79%)
May 18, 2010	37.85	38.18	36.28	36.46	6,080,759	-0.92(-2.47%)
May 17, 2010	37.57	37.64	36.68	37.39	4,433,684	+0.08(+0.20%)
May 14, 2010	38.16	38.20	36.97	37.31	6,579,323	-1.00(-2.61%)
May 13, 2010	38.94	39.07	38.31	38.31	3,386,077	-0.64(-1.64%)
May 12, 2010	39.15	39.27	38.80	38.95	4,567,212	+0.01(+0.02%)
May 11, 2010	39.32	39.49	38.74	38.94	4,940,938	-0.45(-1.14%)
May 10, 2010	38.76	39.39	38.38	39.39	8,167,949	+2.11(+5.65%)
May 07, 2010	38.21	38.45	36.83	37.28	10,494,407	-0.73(-1.93%)
May 06, 2010	38.24	38.96	36.36	38.02	8,802,916	-0.39(-1.01%)
May 05, 2010	38.61	39.20	37.54	38.41	5,364,399	+0.30(+0.78%)
May 04, 2010	38.39	38.72	37.82	38.11	5,022,746	-0.80(-2.07%)
May 03, 2010	39.11	39.65	38.82	38.91	3,953,016	-0.04(-0.10%)
Apr 30, 2010	39.45	40.04	38.84	38.95	5,670,317	-0.26(-0.67%)
Apr 29, 2010	39.39	40.00	37.91	39.21	7,521,755	+0.14(+0.36%)
Apr 28, 2010	39.65	39.98	37.15	39.07	6,755,568	-0.35(-0.89%)
Apr 27, 2010	40.17	40.93	39.27	39.42	6,713,299	-1.00(-2.48%)
Apr 26, 2010	39.61	41.11	39.18	40.43	8,678,923	+0.81(+2.06%)
Apr 23, 2010	39.98	40.43	39.34	39.61	6,117,009	-0.37(-0.92%)
Apr 22, 2010	38.03	40.71	37.91	39.98	13,635,451	+1.83(+4.80%)
Apr 21, 2010	37.89	38.29	37.86	38.15	4,689,665	+0.25(+0.67%)
Apr 20, 2010	38.26	38.53	37.74	37.90	5,207,783	-0.08(-0.22%)
Apr 19, 2010	37.03	38.27	36.98	37.98	5,851,170	+1.05(+2.84%)
Apr 16, 2010	37.76	37.98	36.68	36.93	7,167,084	-1.06(-2.78%)
Apr 15, 2010	37.75	38.37	37.59	37.99	4,428,298	+0.20(+0.52%)
Apr 14, 2010	36.78	37.82	36.59	37.79	7,831,825	+1.10(+2.99%)
Apr 13, 2010	36.86	36.86	36.40	36.69	4,497,129	-0.03(-0.09%)
Apr 12, 2010	37.06	37.08	36.71	36.73	3,286,001	-0.19(-0.52%)
Apr 09, 2010	36.89	37.18	36.75	36.92	3,453,919	+0.04(+0.11%)
Apr 08, 2010	37.19	37.19	36.74	36.88	5,753,461	-0.30(-0.81%)
Apr 07, 2010	37.05	37.66	37.04	37.18	4,401,762	-0.31(-0.82%)
Apr 06, 2010	37.20	37.65	36.74	37.49	4,857,364	-0.03(-0.07%)
Apr 05, 2010	38.01	38.31	37.31	37.51	5,788,941	-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.