Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.12	33.50	33.03	33.12	70,665	-0.03(-0.10%)
Jun 29, 2010	33.16	33.71	33.08	33.16	20,920	-1.14(-3.33%)
Jun 25, 2010	34.30	34.96	34.30	34.30	203,365,312	-0.56(-1.61%)
Jun 24, 2010	34.86	35.52	34.75	34.86	23,764	-0.60(-1.69%)
Jun 23, 2010	35.81	36.13	35.34	35.46	65,577,988	-0.49(-1.36%)
Jun 22, 2010	36.64	36.68	35.86	35.95	2,574	-0.69(-1.88%)
Jun 21, 2010	37.20	37.43	36.48	36.64	42,866,232	+0.02(+0.05%)
Jun 18, 2010	36.62	36.78	36.21	36.62	56,429,940	+0.29(+0.80%)
Jun 17, 2010	36.23	36.39	35.95	36.33	2,036	+0.05(+0.14%)
Jun 16, 2010	36.28	36.34	35.92	36.28	35,586,484	+0.00(+0.00%)
Jun 15, 2010	36.28	36.31	35.69	36.28	13,915	+0.66(+1.86%)
Jun 14, 2010	36.02	36.25	35.59	35.62	42,504,844	-0.28(-0.79%)
Jun 11, 2010	35.80	35.94	35.51	35.90	36,578,532	-0.02(-0.05%)
Jun 10, 2010	35.92	35.98	35.49	35.92	63,425	+1.08(+3.10%)
Jun 09, 2010	35.74	35.75	34.72	34.84	54,569,580	-0.70(-1.98%)
Jun 08, 2010	34.60	35.66	34.46	35.54	8,327	+1.13(+3.27%)
Jun 07, 2010	34.81	35.06	34.36	34.41	48,914,124	-0.13(-0.38%)
Jun 04, 2010	34.60	35.43	34.41	34.55	77,572,216	-1.18(-3.31%)
Jun 03, 2010	35.53	35.99	35.17	35.73	55,800,080	+0.46(+1.30%)
Jun 02, 2010	35.27	35.29	34.38	35.27	49,398,432	+0.88(+2.57%)
Jun 01, 2010	35.04	35.32	34.32	34.39	25,930	-0.70(-2.00%)
May 28, 2010	35.09	35.79	34.98	35.09	55,279,024	-0.58(-1.63%)
May 27, 2010	35.11	35.72	34.88	35.67	54,988,096	+1.25(+3.62%)
May 26, 2010	34.87	35.09	34.31	34.42	35,971	-0.23(-0.67%)
May 25, 2010	34.23	34.69	33.93	34.65	24,347	-0.28(-0.80%)
May 24, 2010	35.25	35.40	34.90	34.93	47,998,432	-0.40(-1.13%)
May 21, 2010	34.33	35.37	34.33	35.33	90,995,056	-0.32(-0.91%)
May 20, 2010	35.20	35.77	35.01	35.66	59,643	-0.59(-1.62%)
May 19, 2010	36.25	36.53	35.98	36.24	63,277,880	-0.20(-0.54%)
May 18, 2010	37.17	37.30	36.23	36.44	81,984	-0.28(-0.76%)
May 17, 2010	36.99	37.07	36.13	36.72	55,009,992	-0.19(-0.52%)
May 14, 2010	36.91	37.57	36.51	36.91	66,882,396	-0.66(-1.76%)
May 13, 2010	37.65	37.88	37.33	37.57	46,165,852	+0.05(+0.14%)
May 12, 2010	37.51	37.92	37.43	37.52	43,750,364	+0.11(+0.29%)
May 11, 2010	37.55	37.72	37.28	37.41	11,667	-0.19(-0.51%)
May 10, 2010	37.37	37.70	37.19	37.60	66,485,600	+0.88(+2.40%)
May 07, 2010	37.18	37.42	36.45	36.72	119,719,544	-0.03(-0.08%)
May 06, 2010	36.73	38.18	33.70	36.75	25,801	-1.39(-3.65%)
May 05, 2010	38.31	38.55	37.96	38.14	52,495,280	-0.18(-0.46%)
May 04, 2010	38.71	38.77	38.04	38.32	64,563	-0.79(-2.02%)
May 03, 2010	39.26	39.32	38.73	39.11	53,326,876	+0.04(+0.10%)
Apr 30, 2010	39.72	39.95	39.04	39.07	75,918,096	-0.51(-1.30%)
Apr 29, 2010	39.46	40.15	39.34	39.58	81,883,816	-0.31(-0.77%)
Apr 28, 2010	39.70	40.09	39.55	39.88	57,670,456	+0.53(+1.35%)
Apr 27, 2010	39.78	40.35	39.31	39.35	24,632	-0.59(-1.47%)
Apr 26, 2010	39.79	40.08	39.73	39.94	31,638,020	+0.03(+0.07%)
Apr 23, 2010	39.49	39.93	39.30	39.91	42,227,256	+0.39(+0.99%)
Apr 22, 2010	39.50	39.62	39.32	39.52	37,557,896	-0.21(-0.52%)
Apr 21, 2010	39.73	40.02	39.53	39.73	360,930	-0.03(-0.07%)
Apr 20, 2010	39.56	39.90	39.49	39.76	10,462	+0.43(+1.08%)
Apr 19, 2010	39.05	39.45	38.95	39.33	44,559,748	+0.17(+0.44%)
Apr 16, 2010	39.27	39.60	39.03	39.16	58,750,828	-0.19(-0.48%)
Apr 15, 2010	39.49	39.61	39.28	39.35	28,993,428	-0.20(-0.51%)
Apr 14, 2010	39.61	39.67	39.41	39.55	32,575,592	-0.03(-0.07%)
Apr 13, 2010	39.47	39.64	39.24	39.58	33,268,274	-0.03(-0.07%)
Apr 12, 2010	39.66	39.80	39.53	39.61	31,521,704	-0.03(-0.07%)
Apr 09, 2010	39.26	39.76	39.24	39.64	36,603,644	+0.52(+1.33%)
Apr 08, 2010	38.63	39.33	38.53	39.12	41,740,480	+0.30(+0.77%)
Apr 07, 2010	39.10	39.11	38.60	38.82	42,557,056	-0.32(-0.82%)
Apr 06, 2010	39.19	39.40	39.08	39.14	34,308,548	-0.17(-0.43%)
Apr 05, 2010	39.11	39.41	39.04	39.31	36,259,028	+0.33(+0.86%)

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.