Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.51	37.09	35.99	36.11	4,041,884	-0.53(-1.44%)
Jun 29, 2010	37.69	37.75	36.55	36.64	4,291,293	-2.00(-5.17%)
Jun 25, 2010	38.64	38.70	37.91	38.64	4,209,792	+0.67(+1.77%)
Jun 24, 2010	38.56	38.56	37.83	37.97	2,230,290	-0.64(-1.66%)
Jun 23, 2010	38.61	38.80	37.86	38.61	4,066,710	+0.01(+0.03%)
Jun 22, 2010	39.23	39.61	38.59	38.59	3,951,263	-0.73(-1.85%)
Jun 21, 2010	40.07	40.16	39.27	39.32	3,594,963	+0.08(+0.21%)
Jun 18, 2010	39.24	39.46	39.04	39.24	4,046,028	+0.17(+0.42%)
Jun 17, 2010	39.31	39.34	38.74	39.07	652	-0.06(-0.15%)
Jun 16, 2010	38.82	39.22	38.60	39.13	4,742,727	+0.17(+0.42%)
Jun 15, 2010	38.50	39.13	38.42	38.97	4,958,476	+0.99(+2.61%)
Jun 14, 2010	38.53	38.86	37.94	37.98	4,660,115	-0.11(-0.30%)
Jun 11, 2010	37.45	38.23	37.32	38.09	3,554,529	+0.41(+1.08%)
Jun 10, 2010	36.93	37.82	36.93	37.69	1,241	+1.31(+3.59%)
Jun 09, 2010	36.61	37.07	36.23	36.38	4,931,951	+0.11(+0.32%)
Jun 08, 2010	35.66	36.35	35.66	36.27	5,480,632	+0.75(+2.11%)
Jun 07, 2010	35.94	36.25	35.49	35.52	4,510,493	-0.40(-1.11%)
Jun 04, 2010	35.91	36.61	35.74	35.91	5,013,353	-0.99(-2.68%)
Jun 03, 2010	37.30	37.44	36.61	36.91	3,592,598	-0.11(-0.30%)
Jun 02, 2010	36.59	37.06	36.39	37.02	4,567,118	+0.92(+2.54%)
Jun 01, 2010	36.31	37.18	36.06	36.10	6,096,611	-0.59(-1.62%)
May 28, 2010	36.69	37.65	36.33	36.69	7,908,364	-0.93(-2.47%)
May 27, 2010	36.88	37.70	36.58	37.62	7,557,590	+1.81(+5.05%)
May 26, 2010	35.67	36.42	35.57	35.82	1,866	+0.56(+1.58%)
May 25, 2010	33.96	35.28	33.87	35.26	8,668,754	-0.10(-0.28%)
May 24, 2010	35.52	36.06	35.32	35.36	7,658,066	-0.15(-0.42%)
May 21, 2010	33.98	35.76	33.93	35.51	9,448,664	+0.96(+2.79%)
May 20, 2010	34.58	35.34	34.46	34.55	10,321,867	-1.69(-4.67%)
May 19, 2010	36.10	36.55	35.69	36.24	8,893,601	-0.52(-1.41%)
May 18, 2010	38.11	38.24	36.64	36.75	7,107,916	-0.85(-2.26%)
May 17, 2010	37.75	38.10	36.70	37.60	5,372,441	-0.27(-0.71%)
May 14, 2010	37.87	38.66	37.49	37.87	7,309,840	-1.07(-2.76%)
May 13, 2010	39.18	39.48	38.89	38.95	4,423,734	-0.23(-0.57%)
May 12, 2010	38.73	39.26	38.60	39.17	5,107,834	+0.68(+1.75%)
May 11, 2010	38.80	39.00	38.38	38.50	6,641,161	-0.23(-0.60%)
May 10, 2010	38.65	39.00	38.53	38.73	10,236,543	+2.12(+5.80%)
May 07, 2010	36.41	37.15	35.29	36.60	9,476,092	-2.51(-6.42%)
May 06, 2010	39.12	46.23	34.53	39.12	7,594	+1.84(+4.93%)
May 05, 2010	37.82	38.29	37.18	37.28	10,246,730	-1.19(-3.09%)
May 04, 2010	39.52	39.52	38.30	38.47	4,247	-1.72(-4.28%)
May 03, 2010	39.94	40.41	39.79	40.19	3,053,735	+0.41(+1.04%)
Apr 30, 2010	40.41	40.70	39.73	39.77	4,802,775	-0.55(-1.36%)
Apr 29, 2010	40.37	40.58	40.11	40.32	5,968,139	+0.55(+1.38%)
Apr 28, 2010	39.61	39.85	38.80	39.77	9,939,683	+0.54(+1.38%)
Apr 27, 2010	41.01	41.14	39.21	39.23	6,913	-2.23(-5.38%)
Apr 26, 2010	41.51	41.72	41.30	41.46	4,140,412	+0.02(+0.05%)
Apr 23, 2010	41.13	41.48	40.91	41.44	4,242,023	+0.46(+1.12%)
Apr 22, 2010	40.43	41.04	40.25	40.98	5,872,406	+0.17(+0.42%)
Apr 21, 2010	41.27	41.29	40.76	40.81	3,881,580	-0.17(-0.40%)
Apr 20, 2010	40.81	41.06	40.73	40.97	3,753,913	+0.45(+1.11%)
Apr 19, 2010	40.35	40.73	39.97	40.52	5,697,241	+0.01(+0.02%)
Apr 16, 2010	41.45	41.61	40.46	40.52	8,472,677	-1.10(-2.65%)
Apr 15, 2010	41.42	41.72	41.35	41.62	3,027,432	-0.03(-0.07%)
Apr 14, 2010	41.62	41.66	41.36	41.65	4,293,761	+0.33(+0.80%)
Apr 13, 2010	41.33	41.36	41.03	41.32	3,386,755	-0.06(-0.15%)
Apr 12, 2010	41.27	41.40	41.02	41.38	2,761,332	+0.08(+0.18%)
Apr 09, 2010	40.94	41.30	40.76	41.30	3,376,560	+0.56(+1.36%)
Apr 08, 2010	40.46	40.94	40.22	40.75	5,324,758	+0.14(+0.33%)
Apr 07, 2010	41.00	41.21	40.49	40.61	5,097,093	-0.51(-1.24%)
Apr 06, 2010	40.82	41.15	40.78	41.12	3,758,709	+0.26(+0.62%)
Apr 05, 2010	40.57	41.19	40.57	40.87	3,011,134	+0.41(+1.02%)

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.