Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.34	32.40	31.90	31.90	8,302	-0.14(-0.45%)
Jun 29, 2010	32.92	32.92	31.90	32.04	11,294	-2.17(-6.34%)
Jun 25, 2010	34.21	34.32	33.68	34.21	10,174	+0.33(+0.98%)
Jun 24, 2010	34.12	34.28	33.75	33.88	24,913	-0.70(-2.03%)
Jun 23, 2010	34.57	34.74	34.15	34.58	22,862	+0.03(+0.08%)
Jun 22, 2010	35.14	35.26	34.53	34.55	51,374	-0.78(-2.22%)
Jun 21, 2010	35.61	35.84	35.17	35.34	22,464	+0.12(+0.35%)
Jun 18, 2010	35.22	35.38	35.08	35.22	36,474	+0.44(+1.26%)
Jun 17, 2010	34.85	35.00	34.40	34.78	45,309	-0.17(-0.48%)
Jun 16, 2010	34.74	34.99	34.68	34.95	13,048	-0.15(-0.43%)
Jun 15, 2010	34.59	35.09	34.43	35.09	8,473	+0.67(+1.96%)
Jun 14, 2010	34.80	34.98	34.39	34.42	18,397	+0.24(+0.71%)
Jun 11, 2010	33.45	34.18	33.45	34.18	36,616	+0.13(+0.40%)
Jun 10, 2010	33.58	34.09	33.49	34.04	131,243	+1.59(+4.91%)
Jun 09, 2010	32.71	33.20	32.29	32.45	13,894	-0.20(-0.62%)
Jun 08, 2010	31.79	32.65	31.65	32.65	53,376	+1.26(+4.02%)
Jun 07, 2010	31.83	31.99	31.39	31.39	80,965	-0.53(-1.65%)
Jun 04, 2010	31.92	32.73	31.76	31.92	69,814	-1.50(-4.49%)
Jun 03, 2010	33.70	33.88	33.12	33.42	84,945	+0.01(+0.03%)
Jun 02, 2010	32.55	33.45	32.55	33.41	39,231	+1.05(+3.25%)
Jun 01, 2010	32.66	33.10	32.32	32.35	73,321	-1.16(-3.46%)
May 28, 2010	33.52	33.52	33.09	33.52	2,560	+0.10(+0.29%)
May 27, 2010	32.27	33.45	32.27	33.42	33,492	+1.82(+5.76%)
May 26, 2010	32.23	32.54	31.46	31.60	22,833	-0.42(-1.31%)
May 25, 2010	31.68	32.02	30.76	32.02	44,956	-0.34(-1.04%)
May 24, 2010	32.39	32.80	32.35	32.35	12,776	-0.07(-0.21%)
May 21, 2010	31.04	32.43	31.04	32.42	49,934	+1.26(+4.03%)
May 20, 2010	31.12	31.96	30.96	31.17	84,136	-2.12(-6.37%)
May 19, 2010	33.29	33.47	32.54	33.29	80,776	-1.02(-2.97%)
May 18, 2010	35.38	35.43	34.20	34.30	55,852	-1.05(-2.97%)
May 17, 2010	35.55	35.63	34.59	35.35	20,064	-0.04(-0.12%)
May 14, 2010	35.40	36.07	35.40	35.40	10,585	-1.42(-3.86%)
May 13, 2010	36.77	37.11	36.77	36.82	13,288	-0.02(-0.06%)
May 12, 2010	36.72	36.98	36.34	36.84	46,949	+0.27(+0.73%)
May 11, 2010	36.88	37.04	36.44	36.57	58,369	-0.62(-1.67%)
May 10, 2010	36.86	37.19	36.86	37.19	58,599	+2.31(+6.64%)
May 07, 2010	35.01	35.42	33.94	34.88	358,605	-0.63(-1.79%)
May 06, 2010	36.55	36.65	33.75	35.51	130,178	-1.59(-4.28%)
May 05, 2010	37.09	37.54	36.95	37.10	95,228	-0.39(-1.04%)
May 04, 2010	38.10	38.17	37.37	37.49	128,263	-1.99(-5.04%)
May 03, 2010	39.18	39.49	39.12	39.48	96,334	+0.80(+2.08%)
Apr 30, 2010	39.59	39.59	38.67	38.68	51,254	-0.93(-2.34%)
Apr 29, 2010	39.55	39.63	39.45	39.60	6,426	+0.41(+1.05%)
Apr 28, 2010	39.13	39.34	39.00	39.19	37,296	+0.72(+1.86%)
Apr 27, 2010	39.26	39.49	38.36	38.48	28,100	-1.32(-3.31%)
Apr 26, 2010	39.91	40.01	39.79	39.79	20,427	-0.02(-0.05%)
Apr 23, 2010	39.48	39.83	39.31	39.81	65,975	-0.03(-0.07%)
Apr 22, 2010	39.24	39.88	39.24	39.84	307,079	-0.01(-0.03%)
Apr 21, 2010	39.98	40.03	39.71	39.85	43,386	-0.30(-0.74%)
Apr 20, 2010	40.05	40.21	40.01	40.15	6,608	+0.57(+1.45%)
Apr 19, 2010	39.20	39.58	39.08	39.58	32,083	-0.20(-0.50%)
Apr 16, 2010	40.39	40.45	39.47	39.78	26,417	-0.74(-1.82%)
Apr 15, 2010	40.39	40.67	40.39	40.51	18,696	-0.28(-0.69%)
Apr 14, 2010	40.39	40.81	40.39	40.80	22,062	+0.90(+2.24%)
Apr 13, 2010	39.77	39.90	39.66	39.90	13,922	+0.14(+0.34%)
Apr 12, 2010	39.73	39.94	39.72	39.76	20,699	-0.28(-0.71%)
Apr 09, 2010	39.67	40.05	39.67	40.05	109,407	+0.46(+1.16%)
Apr 08, 2010	39.14	39.74	39.14	39.59	33,563	+0.14(+0.36%)
Apr 07, 2010	39.49	39.62	39.26	39.45	34,490	-0.20(-0.50%)
Apr 06, 2010	39.31	39.68	39.28	39.65	29,363	+0.04(+0.10%)
Apr 05, 2010	39.06	39.66	39.00	39.61	153,030	+0.52(+1.34%)

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.