Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.48	38.15	37.40	37.73	302	-0.03(-0.07%)
Jun 29, 2010	37.86	38.18	37.52	37.76	1,571,276	-1.00(-2.57%)
Jun 25, 2010	38.76	39.15	38.44	38.76	1,399,382	+0.42(+1.09%)
Jun 24, 2010	37.79	38.77	37.77	38.34	1,836,802	-0.06(-0.16%)
Jun 23, 2010	38.49	38.57	37.70	38.40	1,907,054	+0.23(+0.60%)
Jun 22, 2010	38.59	38.83	38.10	38.17	1,373,412	-0.07(-0.18%)
Jun 21, 2010	39.21	39.32	37.94	38.24	2,090,379	-0.90(-2.30%)
Jun 18, 2010	39.14	39.57	39.07	39.14	2,375,704	-0.01(-0.02%)
Jun 17, 2010	38.72	39.28	38.61	39.15	2,211,693	+1.00(+2.61%)
Jun 16, 2010	37.44	38.41	37.44	38.15	1,187,545	+0.07(+0.18%)
Jun 15, 2010	37.53	38.14	37.38	38.08	1,944,552	+1.15(+3.12%)
Jun 14, 2010	37.38	37.63	36.93	36.93	1,661,437	-0.02(-0.05%)
Jun 11, 2010	36.73	37.05	36.62	36.95	1,077,814	-0.15(-0.40%)
Jun 10, 2010	36.73	37.23	36.62	37.10	1,732,967	+0.30(+0.81%)
Jun 09, 2010	36.87	37.18	36.45	36.80	2,388,566	-0.24(-0.66%)
Jun 08, 2010	37.15	37.68	36.63	37.04	3,328,565	-0.57(-1.51%)
Jun 07, 2010	36.26	38.06	36.16	37.61	3,203,993	+1.20(+3.29%)
Jun 04, 2010	36.41	37.17	35.93	36.41	2,531,904	-0.79(-2.11%)
Jun 03, 2010	37.48	37.53	36.63	37.20	2,200,750	-0.23(-0.61%)
Jun 02, 2010	36.72	37.43	36.36	37.43	1,677,597	+1.12(+3.08%)
Jun 01, 2010	36.72	37.37	36.31	36.31	2,658,617	-0.32(-0.88%)
May 28, 2010	36.63	36.99	36.38	36.63	2,412,737	-0.46(-1.25%)
May 27, 2010	36.84	37.40	36.69	37.10	2,315,381	+0.15(+0.40%)
May 26, 2010	37.01	37.98	36.69	36.95	4,933,986	+1.45(+4.09%)
May 25, 2010	34.51	35.58	33.99	35.50	3,216,029	+1.45(+4.26%)
May 24, 2010	34.41	34.66	34.01	34.05	1,938,033	+0.04(+0.10%)
May 21, 2010	33.34	34.40	33.24	34.01	3,082,650	-0.35(-1.02%)
May 20, 2010	34.36	34.74	34.26	34.36	1,679	-1.33(-3.72%)
May 19, 2010	35.78	36.30	34.78	35.69	3,044,546	-1.00(-2.74%)
May 18, 2010	36.76	37.34	36.46	36.69	1,144	-0.43(-1.15%)
May 17, 2010	37.49	37.58	36.58	37.12	2,181,960	-0.42(-1.12%)
May 14, 2010	37.54	37.97	36.54	37.54	2,122,878	+0.17(+0.44%)
May 13, 2010	37.85	38.29	37.28	37.38	1,878,209	-0.84(-2.20%)
May 12, 2010	38.42	38.52	37.66	38.21	3,272,966	+0.42(+1.11%)
May 11, 2010	37.66	38.24	37.36	37.80	1,716	+1.26(+3.44%)
May 10, 2010	36.27	36.54	36.09	36.54	2,807,581	+0.70(+1.95%)
May 07, 2010	36.15	36.68	35.48	35.84	4,142,811	+0.04(+0.12%)
May 06, 2010	35.79	36.06	34.08	35.79	114	+0.05(+0.15%)
May 05, 2010	35.91	36.76	35.47	35.74	4,027,605	-0.65(-1.78%)
May 04, 2010	37.00	37.00	35.55	36.39	2,879,498	-0.31(-0.83%)
May 03, 2010	36.56	36.85	36.02	36.69	1,488,054	+0.11(+0.31%)
Apr 30, 2010	36.97	37.09	36.43	36.58	2,683,228	+0.20(+0.55%)
Apr 29, 2010	35.90	36.90	35.86	36.38	2,791,441	+0.52(+1.44%)
Apr 28, 2010	35.20	36.27	35.06	35.86	2,807,624	+0.52(+1.48%)
Apr 27, 2010	34.45	35.61	34.44	35.34	2,584,932	+0.16(+0.45%)
Apr 26, 2010	35.19	35.39	35.01	35.18	1,492,156	+0.28(+0.80%)
Apr 23, 2010	33.98	34.98	33.64	34.90	1,973,888	+0.82(+2.41%)
Apr 22, 2010	33.53	34.11	33.23	34.08	1,999,557	+0.19(+0.57%)
Apr 21, 2010	34.06	34.29	33.59	33.89	2,591,911	+0.08(+0.23%)
Apr 20, 2010	34.36	34.47	33.73	33.81	1,522,922	-0.12(-0.36%)
Apr 19, 2010	33.77	34.15	33.55	33.93	2,321,583	+0.22(+0.65%)
Apr 16, 2010	34.45	34.61	32.79	33.71	3,641,746	-0.96(-2.77%)
Apr 15, 2010	34.87	35.17	34.68	34.68	1,326,992	-0.46(-1.32%)
Apr 14, 2010	35.28	35.31	34.77	35.14	1,208,805	+0.22(+0.63%)
Apr 13, 2010	35.33	35.39	34.31	34.92	1,834,289	-0.60(-1.70%)
Apr 12, 2010	35.69	36.09	35.41	35.52	1,227,789	-0.48(-1.34%)
Apr 09, 2010	35.90	36.31	35.62	36.00	1,450,114	+0.44(+1.23%)
Apr 08, 2010	35.44	35.72	35.24	35.57	1,620,384	-0.36(-1.00%)
Apr 07, 2010	35.58	36.16	35.42	35.93	2,047,754	+0.66(+1.86%)
Apr 06, 2010	35.06	35.65	34.96	35.27	1,213,756	+0.10(+0.30%)
Apr 05, 2010	35.00	35.37	34.53	35.17	1,364,281	+0.52(+1.49%)

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.