Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.28	32.28	31.61	31.67	1,702	-0.85(-2.61%)
Jun 29, 2010	32.52	32.96	32.28	32.52	635	-0.48(-1.47%)
Jun 25, 2010	33.01	33.40	32.95	33.01	4,928,390	-0.28(-0.83%)
Jun 24, 2010	33.55	33.55	33.16	33.28	3,545,823	-0.33(-0.97%)
Jun 23, 2010	33.66	33.78	33.39	33.61	2,897,679	-0.06(-0.19%)
Jun 22, 2010	33.86	34.30	33.65	33.67	3,747,297	-0.30(-0.89%)
Jun 21, 2010	34.45	34.56	33.73	33.98	6,405,822	-0.32(-0.94%)
Jun 18, 2010	34.30	34.61	34.26	34.30	4,772,887	-0.21(-0.60%)
Jun 17, 2010	34.25	34.51	34.14	34.51	3,888,273	+0.38(+1.11%)
Jun 16, 2010	34.11	34.25	34.05	34.13	317	-0.26(-0.77%)
Jun 15, 2010	34.61	34.61	34.13	34.39	3,463,654	+0.09(+0.28%)
Jun 14, 2010	33.99	34.57	33.99	34.30	5,316,308	+0.51(+1.51%)
Jun 11, 2010	33.98	33.99	33.60	33.79	5,022,640	-0.42(-1.23%)
Jun 10, 2010	34.35	34.47	34.04	34.21	6,182,542	+0.22(+0.65%)
Jun 09, 2010	34.13	34.40	33.91	33.99	5,469,343	-0.23(-0.68%)
Jun 08, 2010	33.68	34.25	33.58	34.22	4,984,556	+0.54(+1.61%)
Jun 07, 2010	33.49	34.15	33.38	33.68	3,870,402	+0.17(+0.51%)
Jun 04, 2010	33.51	34.08	33.35	33.51	7,076,796	-1.19(-3.43%)
Jun 03, 2010	34.59	34.76	34.56	34.70	2,548,014	+0.11(+0.31%)
Jun 02, 2010	33.91	34.59	33.87	34.59	2,541	+0.85(+2.52%)
Jun 01, 2010	33.45	34.03	33.39	33.74	4,980,612	+0.10(+0.30%)
May 28, 2010	33.64	33.93	33.51	33.64	4,233,738	-0.10(-0.30%)
May 27, 2010	33.50	33.76	33.35	33.74	2,649,244	+0.66(+2.01%)
May 26, 2010	33.63	33.65	33.04	33.08	159	-0.33(-0.97%)
May 25, 2010	33.22	33.40	32.93	33.40	4,664,322	-0.33(-0.98%)
May 24, 2010	33.65	34.03	33.52	33.74	2,463,390	-0.07(-0.22%)
May 21, 2010	33.26	33.81	33.26	33.81	4,449,298	+0.20(+0.60%)
May 20, 2010	33.92	34.14	33.61	33.61	7,259,577	-0.88(-2.56%)
May 19, 2010	34.64	34.67	34.20	34.49	4,525,781	-0.18(-0.52%)
May 18, 2010	34.85	35.01	34.63	34.67	4,477,778	-0.08(-0.22%)
May 17, 2010	34.17	34.81	34.06	34.75	5,846,349	+0.68(+1.98%)
May 14, 2010	34.07	34.15	33.89	34.07	4,287,297	-0.08(-0.24%)
May 13, 2010	34.37	34.54	34.03	34.15	2,677,556	-0.16(-0.47%)
May 12, 2010	34.00	34.39	33.82	34.32	4,365,146	+0.32(+0.94%)
May 11, 2010	34.04	34.34	33.95	34.00	2,973,806	+0.08(+0.24%)
May 10, 2010	33.94	34.01	33.70	33.92	4,898,414	+0.88(+2.67%)
May 07, 2010	33.51	33.57	32.76	33.04	7,050,585	-0.55(-1.64%)
May 06, 2010	33.65	34.32	32.82	33.59	1,279	-0.21(-0.63%)
May 05, 2010	34.00	34.25	33.76	33.80	5,452,706	-0.04(-0.13%)
May 04, 2010	33.95	34.30	33.74	33.84	4,883,627	-0.38(-1.11%)
May 03, 2010	34.47	34.47	33.94	34.22	4,325,426	-0.13(-0.36%)
Apr 30, 2010	34.25	34.67	34.24	34.35	5,535,054	-0.04(-0.13%)
Apr 29, 2010	33.14	34.61	33.14	34.39	12,890,480	+1.52(+4.62%)
Apr 28, 2010	32.91	33.01	32.60	32.87	4,668,622	+0.09(+0.29%)
Apr 27, 2010	33.19	33.29	32.78	32.78	4,792,925	-0.57(-1.71%)
Apr 26, 2010	33.55	33.74	33.30	33.35	3,720,380	-0.17(-0.52%)
Apr 23, 2010	33.69	33.73	33.36	33.52	3,502,912	-0.23(-0.67%)
Apr 22, 2010	33.58	33.76	33.46	33.75	3,742,325	+0.07(+0.20%)
Apr 21, 2010	33.68	33.76	33.46	33.68	17,693	+0.16(+0.48%)
Apr 20, 2010	33.71	33.76	33.23	33.52	3,919,105	-0.11(-0.32%)
Apr 19, 2010	33.65	33.72	33.42	33.62	3,576,123	-0.16(-0.48%)
Apr 16, 2010	33.41	33.84	33.39	33.79	6,218,970	+0.31(+0.93%)
Apr 15, 2010	33.32	33.57	33.08	33.47	3,135,905	+0.01(+0.04%)
Apr 14, 2010	33.21	33.46	33.10	33.46	4,352,977	+0.25(+0.75%)
Apr 13, 2010	33.12	33.30	33.09	33.21	3,480,202	+0.02(+0.08%)
Apr 12, 2010	33.17	33.24	33.07	33.19	2,531,742	+0.17(+0.51%)
Apr 09, 2010	32.71	33.12	32.53	33.02	4,849,029	+0.31(+0.96%)
Apr 08, 2010	32.82	32.87	32.66	32.70	3,693,718	-0.21(-0.65%)
Apr 07, 2010	33.17	33.17	32.85	32.92	3,718,988	-0.24(-0.74%)
Apr 06, 2010	33.16	33.23	33.04	33.16	2,917,530	-0.29(-0.88%)
Apr 05, 2010	33.60	33.64	33.15	33.45	3,135,630	-0.06(-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.