Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.79	34.06	33.11	33.73	75,379	+0.00(+0.00%)
Jun 29, 2010	33.99	34.00	33.60	33.73	53,903	-1.72(-4.85%)
Jun 25, 2010	35.45	35.49	34.65	35.45	46,668	+1.25(+3.66%)
Jun 24, 2010	34.06	34.31	33.80	34.20	21,906	+0.23(+0.67%)
Jun 23, 2010	34.47	34.48	33.55	33.97	54,278	-0.88(-2.53%)
Jun 22, 2010	35.16	35.24	34.85	34.85	25,385	-0.13(-0.37%)
Jun 21, 2010	35.72	35.80	34.83	34.98	74,607	-0.36(-1.02%)
Jun 18, 2010	35.34	35.46	35.00	35.34	20,745	-0.05(-0.14%)
Jun 17, 2010	35.49	35.61	35.28	35.39	26,694	+0.22(+0.62%)
Jun 16, 2010	34.75	35.34	34.35	35.17	59,862	+0.43(+1.24%)
Jun 15, 2010	34.24	34.81	34.19	34.74	24,813	+0.81(+2.39%)
Jun 14, 2010	34.29	34.53	33.70	33.93	28,255	+0.17(+0.50%)
Jun 11, 2010	33.57	33.98	33.33	33.76	19,764	-0.34(-1.00%)
Jun 10, 2010	33.83	34.15	33.63	34.10	44,332	+0.91(+2.74%)
Jun 09, 2010	33.17	33.56	33.09	33.19	46,955	+0.54(+1.65%)
Jun 08, 2010	32.58	32.85	32.39	32.65	20,651	+0.16(+0.49%)
Jun 07, 2010	32.79	33.14	32.48	32.49	22,561	-0.19(-0.58%)
Jun 04, 2010	32.68	33.57	32.48	32.68	64,782	-1.36(-4.00%)
Jun 03, 2010	33.52	34.15	33.41	34.04	58,799	+0.56(+1.67%)
Jun 02, 2010	32.64	33.49	32.64	33.48	561,836	+1.01(+3.11%)
Jun 01, 2010	32.95	33.49	32.41	32.47	81,346	-0.78(-2.35%)
May 28, 2010	33.25	33.55	32.75	33.25	45,711	-0.15(-0.45%)
May 27, 2010	32.72	33.43	32.62	33.40	57,122	+1.34(+4.18%)
May 26, 2010	32.02	32.39	31.97	32.06	51,110	+0.39(+1.23%)
May 25, 2010	30.98	31.68	30.96	31.67	5,600	-0.37(-1.15%)
May 24, 2010	32.23	32.33	32.04	32.04	41,785	-0.06(-0.17%)
May 21, 2010	31.71	32.44	31.67	32.10	108,746	+0.20(+0.62%)
May 20, 2010	31.52	32.19	31.39	31.90	143,183	-1.10(-3.33%)
May 19, 2010	33.23	33.39	32.72	33.00	92,179	-0.45(-1.36%)
May 18, 2010	34.05	34.05	33.09	33.45	102,356	-0.21(-0.62%)
May 17, 2010	34.85	34.85	33.47	33.66	134,133	-1.34(-3.83%)
May 14, 2010	35.00	35.60	34.68	35.00	305,482	-0.82(-2.29%)
May 13, 2010	36.05	36.29	35.77	35.82	48,278	-0.42(-1.16%)
May 12, 2010	36.14	36.60	35.90	36.24	89,859	+0.34(+0.96%)
May 11, 2010	35.99	36.10	35.78	35.90	51,218	+0.05(+0.15%)
May 10, 2010	35.46	35.85	35.46	35.84	75,939	+0.90(+2.58%)
May 07, 2010	35.02	35.25	34.50	34.94	105,292	-0.38(-1.08%)
May 06, 2010	35.89	36.14	34.20	35.32	187,008	-1.10(-3.02%)
May 05, 2010	36.78	37.10	36.31	36.42	225,283	-1.61(-4.23%)
May 04, 2010	39.45	39.45	37.97	38.03	203,235	-1.82(-4.57%)
May 03, 2010	39.43	40.00	39.42	39.85	169,866	+0.63(+1.61%)
Apr 30, 2010	39.11	39.42	38.80	39.22	181,196	+0.53(+1.37%)
Apr 29, 2010	38.43	38.79	38.43	38.69	67,991	+0.53(+1.40%)
Apr 28, 2010	38.14	38.25	37.62	38.16	40,170	+0.18(+0.46%)
Apr 27, 2010	38.36	38.62	37.89	37.98	31,871	-0.46(-1.20%)
Apr 26, 2010	38.67	38.74	38.35	38.44	66,122	-0.23(-0.60%)
Apr 23, 2010	37.76	38.70	37.67	38.67	51,190	+0.74(+1.95%)
Apr 22, 2010	37.29	37.94	36.98	37.93	72,110	+0.17(+0.45%)
Apr 21, 2010	37.84	37.99	37.35	37.76	50,127	+0.16(+0.43%)
Apr 20, 2010	37.34	37.93	37.34	37.60	108,243	+0.34(+0.91%)
Apr 19, 2010	36.84	37.28	36.83	37.26	51,661	-0.30(-0.80%)
Apr 16, 2010	37.86	38.04	37.07	37.56	82,487	-0.86(-2.24%)
Apr 15, 2010	38.60	38.65	38.19	38.42	54,707	-0.14(-0.36%)
Apr 14, 2010	38.14	38.86	37.97	38.56	97,157	+0.49(+1.29%)
Apr 13, 2010	38.01	38.24	37.39	38.07	71,561	+0.13(+0.34%)
Apr 12, 2010	37.94	38.37	37.81	37.94	92,811	+0.10(+0.26%)
Apr 09, 2010	38.12	38.20	37.50	37.84	210,342	-0.16(-0.42%)
Apr 08, 2010	37.59	38.08	37.41	38.00	298,527	-0.20(-0.52%)
Apr 07, 2010	38.83	38.90	38.12	38.20	899,816	-0.60(-1.55%)
Apr 06, 2010	38.66	38.94	38.58	38.80	117,058	-0.10(-0.26%)
Apr 05, 2010	38.64	39.08	38.52	38.90	68,179	+0.36(+0.93%)

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.