Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.42	35.81	35.12	35.23	8,674,600	-0.27(-0.76%)
Jun 29, 2010	36.35	36.48	35.29	35.50	10,238,000	-1.26(-3.43%)
Jun 28, 2010	37.08	37.18	36.35	36.76	7,861,200	-0.35(-0.94%)
Jun 25, 2010	37.02	37.40	36.37	37.11	60,199,900	+0.38(+1.03%)
Jun 24, 2010	37.62	37.84	36.27	36.73	20,665,400	-1.13(-2.98%)
Jun 23, 2010	38.25	38.37	37.65	37.86	10,823,000	-0.36(-0.94%)
Jun 22, 2010	39.02	39.19	38.12	38.22	10,979,000	-0.67(-1.72%)
Jun 21, 2010	39.06	39.18	38.54	38.89	9,208,300	+0.08(+0.21%)
Jun 18, 2010	38.48	38.81	38.24	38.81	10,515,300	+0.45(+1.17%)
Jun 17, 2010	37.95	38.46	37.72	38.36	11,072,200	+0.38(+1.00%)
Jun 16, 2010	37.49	38.11	37.49	37.98	6,434,200	+0.14(+0.37%)
Jun 15, 2010	37.11	37.85	37.04	37.84	7,945,700	+1.00(+2.71%)
Jun 14, 2010	36.95	37.60	36.78	36.84	11,708,600	+0.00(+0.00%)
Jun 11, 2010	36.07	36.90	36.07	36.84	10,438,900	+0.32(+0.88%)
Jun 10, 2010	36.00	36.58	35.63	36.52	10,152,900	+1.33(+3.78%)
Jun 09, 2010	35.30	35.72	34.99	35.19	10,568,500	+0.19(+0.54%)
Jun 08, 2010	35.05	35.61	34.81	35.00	15,025,900	-0.20(-0.57%)
Jun 07, 2010	35.67	35.86	35.07	35.20	13,960,900	-0.52(-1.46%)
Jun 04, 2010	36.13	36.45	35.53	35.72	10,816,500	-1.14(-3.09%)
Jun 03, 2010	36.71	37.00	36.38	36.86	8,428,500	+0.43(+1.18%)
Jun 02, 2010	35.99	36.43	35.83	36.43	13,886,900	+0.59(+1.65%)
Jun 01, 2010	36.03	36.63	35.83	35.84	8,027,400	-0.35(-0.97%)
May 28, 2010	36.70	36.80	36.00	36.19	12,861,700	-0.51(-1.39%)
May 27, 2010	36.10	36.70	35.99	36.70	8,717,900	+1.11(+3.12%)
May 26, 2010	36.02	36.65	35.56	35.59	17,306,800	-0.16(-0.45%)
May 25, 2010	35.76	35.91	35.14	35.75	17,105,300	-0.61(-1.68%)
May 24, 2010	36.63	37.08	35.49	36.36	11,386,700	-0.35(-0.95%)
May 21, 2010	35.61	36.80	35.56	36.71	15,266,900	+0.71(+1.97%)
May 20, 2010	36.97	37.10	35.99	36.00	15,117,100	-1.67(-4.43%)
May 19, 2010	37.87	38.11	37.21	37.67	13,285,900	-0.46(-1.21%)
May 18, 2010	38.48	39.17	37.99	38.13	16,316,900	+0.01(+0.03%)
May 17, 2010	38.53	38.91	37.67	38.12	10,428,500	-0.36(-0.94%)
May 14, 2010	38.74	39.24	38.22	38.48	10,650,500	+6.94(+22.00%)
May 13, 2010	32.07	32.34	31.42	31.54	3,474,285	-8.45(-21.13%)
May 12, 2010	38.64	40.00	38.48	39.99	16,834,200	+1.67(+4.36%)
May 11, 2010	37.35	38.75	37.35	38.32	17,054,100	+0.55(+1.46%)
May 10, 2010	38.24	38.33	37.45	37.77	13,863,400	+1.11(+3.03%)
May 07, 2010	37.40	37.49	35.86	36.66	18,783,300	-0.69(-1.85%)
May 06, 2010	38.28	38.98	34.00	37.35	16,552,700	-1.13(-2.94%)
May 05, 2010	38.47	39.14	38.21	38.48	14,355,700	-0.31(-0.80%)
May 04, 2010	38.68	39.15	38.30	38.79	12,409,500	-0.28(-0.72%)
May 03, 2010	39.05	39.26	38.61	39.07	10,427,800	+0.28(+0.72%)
Apr 30, 2010	39.07	39.39	38.58	38.79	9,418,500	-0.36(-0.92%)
Apr 29, 2010	39.79	39.84	39.00	39.15	16,725,000	-0.41(-1.04%)
Apr 28, 2010	39.60	40.04	39.45	39.56	13,452,300	+0.01(+0.03%)
Apr 27, 2010	39.55	40.24	39.50	39.55	15,091,000	-0.85(-2.10%)
Apr 26, 2010	40.61	40.61	40.17	40.40	13,548,000	-0.14(-0.35%)
Apr 23, 2010	40.31	40.55	40.10	40.54	7,220,400	+0.18(+0.45%)
Apr 22, 2010	39.78	40.39	39.61	40.36	8,052,500	+0.27(+0.67%)
Apr 21, 2010	39.74	40.12	39.69	40.09	6,311,500	+0.25(+0.63%)
Apr 20, 2010	39.98	40.02	39.51	39.84	8,638,600	+0.03(+0.08%)
Apr 19, 2010	39.71	39.83	39.35	39.81	9,018,500	-0.11(-0.28%)
Apr 16, 2010	39.87	40.12	39.36	39.92	8,529,500	-0.10(-0.25%)
Apr 15, 2010	39.69	40.36	39.69	40.02	7,542,900	+0.09(+0.23%)
Apr 14, 2010	39.87	40.46	39.59	39.93	11,046,100	+0.38(+0.96%)
Apr 13, 2010	39.30	39.84	39.14	39.55	6,851,100	+0.11(+0.28%)
Apr 12, 2010	39.76	39.84	39.44	39.44	4,384,300	-0.30(-0.75%)
Apr 09, 2010	39.50	39.79	39.33	39.74	4,675,500	+0.31(+0.79%)
Apr 08, 2010	39.06	39.51	38.82	39.43	5,185,800	+0.21(+0.54%)
Apr 07, 2010	39.23	39.35	39.03	39.22	8,080,600	-0.18(-0.46%)
Apr 06, 2010	39.06	39.54	39.06	39.40	7,099,500	+0.17(+0.43%)
Apr 05, 2010	38.76	39.62	38.62	39.23	8,886,000	+0.47(+1.21%)

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.