Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.19	33.89	33.05	33.28	684	+0.14(+0.43%)
Jun 29, 2010	33.13	33.51	32.64	33.13	2,157	-1.04(-3.05%)
Jun 25, 2010	34.18	34.67	34.12	34.18	12,433,439	-0.16(-0.45%)
Jun 24, 2010	35.48	35.48	34.28	34.33	369	-1.31(-3.68%)
Jun 23, 2010	35.41	35.91	35.35	35.65	8,651,336	+0.26(+0.75%)
Jun 22, 2010	35.97	36.27	35.12	35.38	13,948,788	-0.41(-1.15%)
Jun 21, 2010	36.53	36.65	35.52	35.79	12,351,261	-0.53(-1.45%)
Jun 18, 2010	36.32	36.82	36.26	36.32	13,017,775	-0.30(-0.83%)
Jun 17, 2010	36.94	36.94	36.04	36.63	7,525,329	-0.04(-0.11%)
Jun 16, 2010	36.70	36.91	36.26	36.67	6,350,398	-0.28(-0.77%)
Jun 15, 2010	36.91	37.11	36.51	36.95	23,641	+0.37(+1.02%)
Jun 14, 2010	36.61	37.04	36.23	36.58	5,771,010	+0.23(+0.63%)
Jun 11, 2010	36.08	36.53	35.83	36.35	5,109,456	+0.07(+0.19%)
Jun 10, 2010	35.92	36.31	35.80	36.28	1,255	+0.84(+2.37%)
Jun 09, 2010	35.66	36.07	35.29	35.44	8,986,986	-0.03(-0.10%)
Jun 08, 2010	35.06	35.75	35.06	35.48	10,085,551	+0.28(+0.81%)
Jun 07, 2010	35.86	36.21	35.14	35.19	8,493,526	-0.54(-1.52%)
Jun 04, 2010	35.73	36.46	35.43	35.73	9,312,748	-1.14(-3.08%)
Jun 03, 2010	37.30	37.49	36.57	36.87	8,599,432	+0.07(+0.20%)
Jun 02, 2010	36.55	37.05	36.16	36.80	58,668	+0.31(+0.85%)
Jun 01, 2010	36.73	37.30	36.41	36.48	38,680	-0.42(-1.14%)
May 28, 2010	36.90	37.43	36.79	36.90	7,520,429	-0.53(-1.41%)
May 27, 2010	36.80	37.45	36.43	37.43	8,333,306	+1.16(+3.21%)
May 26, 2010	37.28	37.28	36.16	36.27	15,395	-0.67(-1.81%)
May 25, 2010	35.93	36.95	35.70	36.94	59,547	+0.20(+0.53%)
May 24, 2010	36.68	37.18	36.43	36.74	9,079,471	-0.04(-0.11%)
May 21, 2010	35.08	36.80	35.08	36.78	17,135,118	+0.86(+2.39%)
May 20, 2010	36.16	36.65	35.70	35.92	20,017	-0.64(-1.76%)
May 19, 2010	36.19	37.02	35.89	36.57	15,021,903	-0.13(-0.35%)
May 18, 2010	38.12	38.37	36.51	36.69	9,444	-1.12(-2.97%)
May 17, 2010	37.43	37.93	36.88	37.82	11,263,989	+0.59(+1.59%)
May 14, 2010	37.22	37.91	36.94	37.22	11,995,491	+0.07(+0.18%)
May 13, 2010	38.47	38.49	37.07	37.16	11,493,281	-1.39(-3.61%)
May 12, 2010	38.13	38.61	37.79	38.55	7,020,485	+0.57(+1.51%)
May 11, 2010	38.30	38.45	37.86	37.97	148	-0.26(-0.69%)
May 10, 2010	37.87	38.28	37.78	38.24	11,718,638	+1.60(+4.36%)
May 07, 2010	36.93	37.35	35.55	36.64	17,274,794	-1.04(-2.76%)
May 06, 2010	37.68	37.91	35.94	37.68	296	+0.20(+0.54%)
May 05, 2010	37.80	38.18	37.19	37.48	16,496,682	-0.03(-0.07%)
May 04, 2010	38.18	38.24	37.22	37.50	18,916	-0.95(-2.47%)
May 03, 2010	38.43	38.88	38.24	38.45	7,599,270	+0.08(+0.21%)
Apr 30, 2010	38.77	39.27	38.07	38.37	9,739,079	-0.32(-0.84%)
Apr 29, 2010	38.44	38.82	38.23	38.70	5,542,295	+0.50(+1.31%)
Apr 28, 2010	38.40	38.67	37.91	38.20	7,695,180	-0.04(-0.11%)
Apr 27, 2010	39.00	39.12	38.13	38.24	9,234	-0.93(-2.38%)
Apr 26, 2010	39.03	39.48	38.77	39.17	8,162,240	+0.07(+0.19%)
Apr 23, 2010	38.81	39.13	38.47	39.09	7,881,686	+0.23(+0.59%)
Apr 22, 2010	38.23	38.96	38.18	38.86	7,413,829	+0.45(+1.18%)
Apr 21, 2010	37.97	39.02	37.80	38.41	55,193	+0.53(+1.41%)
Apr 20, 2010	38.05	38.14	37.76	37.88	6,176,301	+0.05(+0.12%)
Apr 19, 2010	37.80	38.14	37.03	37.83	8,336,368	+0.05(+0.14%)
Apr 16, 2010	38.00	38.09	37.58	37.78	9,353,839	-0.41(-1.08%)
Apr 15, 2010	38.09	38.30	37.91	38.19	5,590,820	-0.09(-0.25%)
Apr 14, 2010	38.10	38.28	37.80	38.28	6,633,442	+0.19(+0.50%)
Apr 13, 2010	37.76	38.24	37.70	38.09	8,756,913	+0.32(+0.86%)
Apr 12, 2010	37.70	37.93	37.45	37.77	6,722,070	+0.21(+0.56%)
Apr 09, 2010	37.74	37.87	36.97	37.56	10,574,114	+0.02(+0.05%)
Apr 08, 2010	36.98	38.08	36.61	37.54	17,493,408	+1.10(+3.02%)
Apr 07, 2010	36.38	36.78	36.24	36.44	9,694,678	-0.05(-0.15%)
Apr 06, 2010	36.19	36.50	36.00	36.50	6,455,513	+0.44(+1.22%)
Apr 05, 2010	35.96	36.41	35.54	36.06	6,285,558	+0.21(+0.58%)

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.