Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.35	33.79	32.98	33.05	3,475,057	-0.51(-1.52%)
Jun 29, 2010	33.93	34.12	33.30	33.56	4,777,085	-0.72(-2.11%)
Jun 25, 2010	33.64	34.76	33.64	34.28	7,996,989	+0.71(+2.11%)
Jun 24, 2010	34.07	34.30	33.49	33.57	3,263,602	-0.71(-2.08%)
Jun 23, 2010	34.34	34.50	34.11	34.29	2,852,093	-0.11(-0.33%)
Jun 22, 2010	35.02	35.19	34.36	34.40	2,809,503	-0.55(-1.58%)
Jun 21, 2010	35.86	36.08	34.74	34.95	3,369,780	-0.64(-1.81%)
Jun 18, 2010	36.01	36.09	35.40	35.60	4,103,635	-0.42(-1.18%)
Jun 17, 2010	36.23	36.37	35.73	36.02	2,603,495	-0.30(-0.82%)
Jun 16, 2010	35.80	36.46	35.67	36.32	2,156,619	+0.40(+1.10%)
Jun 15, 2010	35.24	35.96	34.96	35.92	1,854,724	+1.00(+2.88%)
Jun 14, 2010	35.41	35.62	34.87	34.92	2,322,583	-0.42(-1.18%)
Jun 11, 2010	34.74	35.38	34.53	35.33	2,237,387	+0.30(+0.87%)
Jun 10, 2010	35.11	35.11	34.65	35.03	2,813,271	+0.53(+1.54%)
Jun 09, 2010	34.82	35.24	34.40	34.50	2,276,806	-0.22(-0.63%)
Jun 08, 2010	34.18	34.79	33.78	34.72	2,108,700	+0.59(+1.74%)
Jun 07, 2010	34.62	35.01	34.12	34.12	2,072,185	-0.36(-1.05%)
Jun 04, 2010	35.02	35.28	34.42	34.49	3,166,540	-1.35(-3.76%)
Jun 03, 2010	35.89	36.18	35.52	35.83	1,773,368	-0.13(-0.35%)
Jun 02, 2010	35.31	35.98	35.06	35.96	1,851,701	+0.91(+2.59%)
Jun 01, 2010	35.45	35.75	34.85	35.05	2,619,167	-0.70(-1.95%)
May 28, 2010	36.57	36.78	35.60	35.75	3,169,217	-0.82(-2.23%)
May 27, 2010	36.06	36.73	36.02	36.57	3,006,437	+1.05(+2.95%)
May 26, 2010	35.97	36.52	35.36	35.52	2,264,694	-0.21(-0.59%)
May 25, 2010	34.91	35.83	34.83	35.73	3,702,178	+0.09(+0.26%)
May 24, 2010	36.72	36.76	35.63	35.64	2,507,916	-0.87(-2.37%)
May 21, 2010	34.66	36.62	34.65	36.50	3,838,879	+1.25(+3.55%)
May 20, 2010	35.74	36.31	35.24	35.25	2,457,303	-1.58(-4.30%)
May 19, 2010	37.09	37.59	36.47	36.83	2,248,712	-0.31(-0.83%)
May 18, 2010	38.09	38.23	36.94	37.14	2,616,555	-0.72(-1.91%)
May 17, 2010	37.35	37.95	37.16	37.87	2,239,311	+0.45(+1.20%)
May 14, 2010	38.00	38.11	37.23	37.42	3,608,647	-0.77(-2.03%)
May 13, 2010	38.75	38.99	38.16	38.19	2,035,021	-0.75(-1.92%)
May 12, 2010	38.49	39.00	38.11	38.94	2,905,063	+0.63(+1.63%)
May 11, 2010	38.58	38.75	38.10	38.31	2,897,509	-0.46(-1.20%)
May 10, 2010	38.53	39.05	37.54	38.77	3,645,247	+2.33(+6.39%)
May 07, 2010	36.21	37.36	35.89	36.45	6,451,882	+0.09(+0.25%)
May 06, 2010	37.90	38.11	35.13	36.35	4,097,834	-1.59(-4.19%)
May 05, 2010	37.92	38.51	37.48	37.94	2,200,668	+0.01(+0.02%)
May 04, 2010	38.35	38.54	37.72	37.94	2,604,630	-0.69(-1.79%)
May 03, 2010	38.38	38.87	38.37	38.63	2,301,606	-0.06(-0.15%)
Apr 30, 2010	39.05	39.49	38.58	38.68	3,139,718	-0.47(-1.20%)
Apr 29, 2010	38.35	39.30	38.35	39.15	3,164,002	+0.90(+2.35%)
Apr 28, 2010	38.45	38.73	38.00	38.25	2,144,519	+0.02(+0.06%)
Apr 27, 2010	38.75	39.14	38.18	38.23	3,372,250	-0.68(-1.75%)
Apr 26, 2010	39.64	39.65	38.91	38.92	2,649,696	-0.70(-1.78%)
Apr 23, 2010	39.03	39.68	38.78	39.62	3,171,983	+0.48(+1.22%)
Apr 22, 2010	38.44	39.21	37.91	39.14	4,544,333	+0.63(+1.64%)
Apr 21, 2010	38.86	39.11	38.32	38.51	5,037,332	-0.45(-1.16%)
Apr 20, 2010	38.86	39.41	38.52	38.96	10,729,235	-2.11(-5.14%)
Apr 19, 2010	40.45	41.07	40.31	41.07	2,377,649	+0.69(+1.71%)
Apr 16, 2010	41.28	41.42	39.94	40.38	4,446,252	-0.89(-2.15%)
Apr 15, 2010	41.28	41.49	41.10	41.27	2,974,915	-0.22(-0.53%)
Apr 14, 2010	41.60	41.77	40.77	41.48	4,338,349	-0.04(-0.10%)
Apr 13, 2010	41.21	41.62	41.16	41.53	3,025,755	+0.18(+0.43%)
Apr 12, 2010	41.03	41.40	40.89	41.35	2,426,021	+0.53(+1.31%)
Apr 09, 2010	40.64	41.20	40.57	40.82	2,959,212	+0.13(+0.33%)
Apr 08, 2010	40.10	40.82	39.84	40.68	2,934,397	+0.64(+1.60%)
Apr 07, 2010	40.26	40.41	39.95	40.04	2,221,430	-0.38(-0.94%)
Apr 06, 2010	39.98	40.44	39.84	40.42	2,500,036	+0.20(+0.49%)
Apr 05, 2010	39.92	40.23	39.64	40.22	2,153,663	+0.37(+0.94%)

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.