Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.43	35.91	35.39	35.43	32,249	-0.35(-0.97%)
Jun 29, 2010	35.77	36.63	35.58	35.77	5,665	-1.00(-2.72%)
Jun 25, 2010	36.77	36.88	36.20	36.77	10,465,526	+0.42(+1.15%)
Jun 24, 2010	36.35	36.83	36.27	36.35	5,838,927	-0.41(-1.12%)
Jun 23, 2010	36.71	36.97	36.60	36.76	5,944,702	+0.07(+0.20%)
Jun 22, 2010	36.97	37.29	36.68	36.69	5,398,735	-0.12(-0.31%)
Jun 21, 2010	37.22	37.40	36.70	36.81	4,638,107	-0.13(-0.35%)
Jun 18, 2010	36.94	37.34	36.87	36.94	11,847,209	-0.26(-0.70%)
Jun 17, 2010	36.71	37.21	36.55	37.20	6,281,170	+0.63(+1.73%)
Jun 16, 2010	36.56	36.72	36.26	36.56	6,697,577	-0.29(-0.78%)
Jun 15, 2010	36.85	36.89	36.07	36.85	5,049	+0.85(+2.36%)
Jun 14, 2010	36.54	36.54	35.99	36.00	5,724,964	-0.26(-0.71%)
Jun 11, 2010	35.79	36.27	35.70	36.26	5,444,521	+0.30(+0.84%)
Jun 10, 2010	35.96	35.99	35.38	35.96	45,491	+0.86(+2.46%)
Jun 09, 2010	35.53	35.63	35.04	35.09	8,811,370	-0.22(-0.61%)
Jun 08, 2010	34.36	35.33	34.36	35.31	8,292,572	+0.85(+2.46%)
Jun 07, 2010	34.71	34.85	34.45	34.46	8,096,510	-0.24(-0.70%)
Jun 04, 2010	34.70	35.37	34.58	34.70	8,933,921	-0.79(-2.23%)
Jun 03, 2010	35.56	35.69	35.26	35.50	5,153,400	-0.04(-0.12%)
Jun 02, 2010	34.85	35.54	34.66	35.54	136,363	+0.84(+2.43%)
Jun 01, 2010	35.07	35.44	34.65	34.70	23,114	-0.62(-1.76%)
May 28, 2010	35.32	35.73	35.18	35.32	7,668,141	-0.19(-0.52%)
May 27, 2010	34.61	35.53	34.60	35.50	8,750,189	+1.24(+3.60%)
May 26, 2010	34.74	34.84	34.18	34.27	8,720	-0.48(-1.38%)
May 25, 2010	34.05	34.75	34.05	34.75	9,239,016	+0.13(+0.37%)
May 24, 2010	35.15	35.25	34.58	34.62	7,368,438	-0.53(-1.50%)
May 21, 2010	34.27	35.17	34.20	35.15	11,766,516	+0.58(+1.67%)
May 20, 2010	34.79	35.22	34.54	34.57	41,199	-1.23(-3.43%)
May 19, 2010	35.51	35.96	35.28	35.80	7,342,094	+0.22(+0.62%)
May 18, 2010	35.96	36.25	35.48	35.58	37,818	-0.21(-0.58%)
May 17, 2010	35.84	36.04	35.23	35.78	8,413,737	+0.00(+0.00%)
May 14, 2010	35.78	36.29	35.60	35.78	9,732,571	-0.04(-0.10%)
May 13, 2010	35.77	36.28	35.70	35.82	5,318,804	+0.09(+0.26%)
May 12, 2010	35.70	35.88	35.25	35.73	8,098,820	+0.19(+0.52%)
May 11, 2010	35.73	35.84	35.50	35.54	10,461	-0.22(-0.62%)
May 10, 2010	35.44	36.05	35.31	35.76	8,875,169	+0.59(+1.68%)
May 07, 2010	35.46	35.86	34.85	35.17	11,122,769	-0.19(-0.52%)
May 06, 2010	35.60	36.52	34.65	35.35	998,291	-0.86(-2.38%)
May 05, 2010	36.22	36.45	35.98	36.22	5,690,615	+0.52(+1.45%)
May 04, 2010	36.13	36.23	35.56	35.70	8,542,310	-0.86(-2.36%)
May 03, 2010	36.33	36.61	36.24	36.56	5,655,638	+0.34(+0.93%)
Apr 30, 2010	36.58	36.66	36.05	36.23	7,343,790	-0.49(-1.32%)
Apr 29, 2010	36.64	36.71	36.20	36.71	6,874,134	+0.21(+0.59%)
Apr 28, 2010	35.97	36.60	35.94	36.50	8,993,370	+0.42(+1.17%)
Apr 27, 2010	36.83	37.00	36.04	36.08	9,006,689	-0.99(-2.68%)
Apr 26, 2010	37.98	38.11	37.02	37.07	8,856,193	-1.04(-2.74%)
Apr 23, 2010	37.75	38.31	37.65	38.11	7,488,615	-0.29(-0.76%)
Apr 22, 2010	37.44	38.44	37.25	38.40	6,621,764	+0.71(+1.88%)
Apr 21, 2010	37.83	37.92	37.41	37.70	31,208	-0.26(-0.70%)
Apr 20, 2010	38.12	38.17	37.69	37.96	6,038,248	-0.01(-0.04%)
Apr 19, 2010	37.15	37.98	37.08	37.97	6,820,193	+0.75(+2.01%)
Apr 16, 2010	37.74	37.99	37.16	37.22	8,498,858	-0.53(-1.40%)
Apr 15, 2010	37.74	37.82	37.35	37.75	5,233,686	-0.02(-0.06%)
Apr 14, 2010	37.26	37.81	37.25	37.77	4,424,476	+0.49(+1.32%)
Apr 13, 2010	37.07	37.42	37.07	37.28	4,809,548	+0.14(+0.38%)
Apr 12, 2010	37.51	37.61	37.07	37.14	4,488,947	-0.27(-0.73%)
Apr 09, 2010	37.38	37.45	37.22	37.41	4,771,242	+0.10(+0.27%)
Apr 08, 2010	37.35	37.50	37.26	37.31	5,808,513	-0.17(-0.46%)
Apr 07, 2010	37.50	37.97	37.32	37.48	7,888,209	-0.06(-0.17%)
Apr 06, 2010	37.95	37.97	37.43	37.55	9,223,869	-0.65(-1.70%)
Apr 05, 2010	38.66	38.66	37.97	38.20	6,109,717	-0.30(-0.78%)

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.