Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.42	35.91	35.38	35.42	32,256	-0.35(-0.97%)
Jun 29, 2010	35.76	36.62	35.58	35.76	5,666	-1.00(-2.72%)
Jun 25, 2010	36.76	36.87	36.19	36.76	10,467,753	+0.42(+1.15%)
Jun 24, 2010	36.35	36.82	36.27	36.35	5,840,169	-0.41(-1.12%)
Jun 23, 2010	36.70	36.96	36.59	36.76	5,945,966	+0.07(+0.20%)
Jun 22, 2010	36.96	37.28	36.67	36.68	5,399,884	-0.12(-0.31%)
Jun 21, 2010	37.22	37.40	36.69	36.80	4,639,094	-0.13(-0.35%)
Jun 18, 2010	36.93	37.33	36.86	36.93	11,849,729	-0.26(-0.70%)
Jun 17, 2010	36.71	37.20	36.55	37.19	6,282,506	+0.63(+1.73%)
Jun 16, 2010	36.55	36.71	36.25	36.55	6,699,002	-0.29(-0.78%)
Jun 15, 2010	36.84	36.89	36.07	36.84	5,050	+0.85(+2.36%)
Jun 14, 2010	36.53	36.53	35.98	35.99	5,726,182	-0.26(-0.71%)
Jun 11, 2010	35.78	36.26	35.69	36.25	5,445,679	+0.30(+0.84%)
Jun 10, 2010	35.95	35.98	35.37	35.95	45,501	+0.86(+2.46%)
Jun 09, 2010	35.52	35.63	35.04	35.09	8,813,245	-0.22(-0.61%)
Jun 08, 2010	34.35	35.32	34.35	35.30	8,294,337	+0.85(+2.46%)
Jun 07, 2010	34.70	34.85	34.45	34.45	8,098,233	-0.24(-0.70%)
Jun 04, 2010	34.70	35.36	34.57	34.70	8,935,823	-0.79(-2.23%)
Jun 03, 2010	35.55	35.68	35.25	35.49	5,154,497	-0.04(-0.12%)
Jun 02, 2010	34.84	35.53	34.65	35.53	136,392	+0.84(+2.43%)
Jun 01, 2010	35.06	35.43	34.65	34.69	23,118	-0.62(-1.76%)
May 28, 2010	35.31	35.73	35.18	35.31	7,669,773	-0.19(-0.52%)
May 27, 2010	34.60	35.53	34.59	35.50	8,752,052	+1.23(+3.60%)
May 26, 2010	34.73	34.83	34.17	34.26	8,722	-0.48(-1.38%)
May 25, 2010	34.04	34.75	34.04	34.74	9,240,983	+0.13(+0.37%)
May 24, 2010	35.14	35.24	34.57	34.61	7,370,006	-0.53(-1.50%)
May 21, 2010	34.26	35.16	34.20	35.14	11,769,021	+0.58(+1.67%)
May 20, 2010	34.78	35.21	34.53	34.56	41,208	-1.23(-3.43%)
May 19, 2010	35.50	35.95	35.27	35.79	7,343,657	+0.22(+0.62%)
May 18, 2010	35.95	36.25	35.47	35.57	37,826	-0.21(-0.58%)
May 17, 2010	35.83	36.03	35.22	35.77	8,415,528	+0.00(+0.00%)
May 14, 2010	35.77	36.28	35.60	35.77	9,734,642	-0.04(-0.10%)
May 13, 2010	35.76	36.27	35.70	35.81	5,319,936	+0.09(+0.26%)
May 12, 2010	35.70	35.87	35.24	35.72	8,100,544	+0.19(+0.52%)
May 11, 2010	35.73	35.83	35.49	35.53	10,463	-0.22(-0.62%)
May 10, 2010	35.43	36.04	35.30	35.75	8,877,059	+0.59(+1.68%)
May 07, 2010	35.45	35.85	34.85	35.16	11,125,137	-0.19(-0.53%)
May 06, 2010	35.59	36.52	34.64	35.35	998,504	-0.86(-2.38%)
May 05, 2010	36.21	36.44	35.97	36.21	5,691,826	+0.52(+1.45%)
May 04, 2010	36.12	36.22	35.55	35.69	8,544,128	-0.86(-2.36%)
May 03, 2010	36.32	36.60	36.23	36.55	5,656,842	+0.34(+0.93%)
Apr 30, 2010	36.57	36.65	36.04	36.22	7,345,353	-0.49(-1.32%)
Apr 29, 2010	36.63	36.70	36.19	36.70	6,875,598	+0.21(+0.59%)
Apr 28, 2010	35.96	36.59	35.93	36.49	8,995,285	+0.42(+1.17%)
Apr 27, 2010	36.82	37.00	36.03	36.07	9,008,606	-0.99(-2.68%)
Apr 26, 2010	37.97	38.10	37.02	37.06	8,858,078	-1.04(-2.74%)
Apr 23, 2010	37.74	38.30	37.64	38.10	7,490,209	-0.29(-0.76%)
Apr 22, 2010	37.43	38.43	37.25	38.39	6,623,173	+0.71(+1.87%)
Apr 21, 2010	37.82	37.92	37.41	37.69	31,215	-0.26(-0.70%)
Apr 20, 2010	38.12	38.17	37.68	37.95	6,039,533	-0.01(-0.04%)
Apr 19, 2010	37.15	37.97	37.07	37.97	6,821,644	+0.75(+2.01%)
Apr 16, 2010	37.73	37.98	37.15	37.22	8,500,667	-0.53(-1.40%)
Apr 15, 2010	37.73	37.81	37.35	37.74	5,234,800	-0.02(-0.06%)
Apr 14, 2010	37.25	37.80	37.25	37.77	4,425,418	+0.49(+1.32%)
Apr 13, 2010	37.06	37.42	37.06	37.27	4,810,571	+0.14(+0.38%)
Apr 12, 2010	37.50	37.60	37.07	37.13	4,489,902	-0.27(-0.73%)
Apr 09, 2010	37.37	37.45	37.22	37.40	4,772,257	+0.10(+0.27%)
Apr 08, 2010	37.35	37.49	37.25	37.30	5,809,750	-0.17(-0.46%)
Apr 07, 2010	37.49	37.97	37.32	37.47	7,889,888	-0.06(-0.17%)
Apr 06, 2010	37.94	37.96	37.42	37.54	9,225,833	-0.65(-1.70%)
Apr 05, 2010	38.65	38.65	37.96	38.19	6,111,018	-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.