Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	34.38	34.86	34.19	34.19	29,365	-0.22(-0.63%)
Jun 29, 2010	35.12	35.12	34.20	34.40	7,973	-1.54(-4.29%)
Jun 25, 2010	35.95	36.00	35.64	35.95	2,824	+0.22(+0.63%)
Jun 24, 2010	36.39	36.39	35.72	35.72	118,962	-0.79(-2.16%)
Jun 23, 2010	36.64	36.68	36.51	36.51	1,382	-0.19(-0.51%)
Jun 22, 2010	37.07	37.23	36.68	36.70	11,780	-0.70(-1.88%)
Jun 21, 2010	37.93	37.93	37.41	37.41	2,232	+0.11(+0.31%)
Jun 18, 2010	37.29	37.32	37.19	37.29	5,784	+0.02(+0.04%)
Jun 17, 2010	37.71	37.71	37.12	37.27	34,400	-0.15(-0.41%)
Jun 16, 2010	37.32	37.43	37.15	37.43	2,270	-0.24(-0.65%)
Jun 15, 2010	37.28	37.67	37.15	37.67	7,125	+1.05(+2.86%)
Jun 14, 2010	36.88	37.17	36.60	36.62	8,614	+0.13(+0.36%)
Jun 11, 2010	36.16	36.56	36.16	36.49	4,240	-0.18(-0.49%)
Jun 10, 2010	36.17	36.67	35.86	36.67	37,244	+1.30(+3.68%)
Jun 09, 2010	35.62	35.92	35.37	35.37	13,559	+0.11(+0.30%)
Jun 08, 2010	34.72	35.27	34.69	35.26	2,172	+0.19(+0.54%)
Jun 07, 2010	35.59	35.70	35.00	35.08	44,097	-0.59(-1.65%)
Jun 04, 2010	35.66	36.32	35.50	35.66	3,429	-1.14(-3.10%)
Jun 03, 2010	36.90	37.17	36.79	36.80	14,776	-0.11(-0.30%)
Jun 02, 2010	36.06	36.91	36.02	36.91	75,808	+1.00(+2.80%)
Jun 01, 2010	36.03	36.67	35.75	35.91	122,919	-0.56(-1.54%)
May 28, 2010	36.47	36.92	36.37	36.47	4,406	-0.18(-0.48%)
May 27, 2010	36.29	36.64	36.29	36.64	1,761	+1.02(+2.86%)
May 26, 2010	35.86	36.31	35.59	35.63	51,049	-0.05(-0.13%)
May 25, 2010	34.61	35.69	34.46	35.67	18,932	-0.26(-0.72%)
May 24, 2010	35.90	36.15	35.87	35.93	13,888	-0.14(-0.39%)
May 21, 2010	34.94	36.37	34.94	36.07	13,835	+0.42(+1.19%)
May 20, 2010	35.42	36.01	35.42	35.65	17,439	-1.31(-3.55%)
May 19, 2010	36.81	37.01	36.42	36.96	13,596	+0.03(+0.09%)
May 18, 2010	38.04	38.04	36.81	36.93	27,242	-0.72(-1.90%)
May 17, 2010	37.45	37.81	36.78	37.65	22,350	-0.02(-0.07%)
May 14, 2010	37.67	37.96	37.35	37.67	19,336	-0.63(-1.66%)
May 13, 2010	38.88	39.10	38.30	38.30	36,234	-0.85(-2.17%)
May 12, 2010	38.76	39.15	38.74	39.15	13,312	+0.62(+1.61%)
May 11, 2010	38.82	39.04	38.35	38.53	26,557	-0.05(-0.13%)
May 10, 2010	38.75	38.75	38.29	38.58	15,878	+1.99(+5.42%)
May 07, 2010	36.27	37.36	35.34	36.60	106,377	-0.21(-0.56%)
May 06, 2010	37.92	38.45	0.1153	36.81	38,176	-1.61(-4.18%)
May 05, 2010	38.54	38.91	38.29	38.41	52,724	-0.69(-1.77%)
May 04, 2010	39.77	39.77	38.86	39.10	22,981	-1.29(-3.18%)
May 03, 2010	40.08	40.45	39.78	40.39	107,324	+0.61(+1.53%)
Apr 30, 2010	40.36	40.36	39.68	39.78	19,993	-0.66(-1.63%)
Apr 29, 2010	39.77	40.47	39.77	40.44	54,402	+0.92(+2.33%)
Apr 28, 2010	39.80	39.92	39.17	39.52	12,279	-0.18(-0.46%)
Apr 27, 2010	40.54	40.59	39.69	39.70	23,141	-1.24(-3.02%)
Apr 26, 2010	40.95	41.03	40.88	40.94	10,182	+0.21(+0.52%)
Apr 23, 2010	40.46	40.73	40.45	40.73	49,438	+0.19(+0.47%)
Apr 22, 2010	39.96	40.54	39.87	40.54	15,600	+0.39(+0.97%)
Apr 21, 2010	40.16	40.16	39.97	40.15	5,644	+0.18(+0.46%)
Apr 20, 2010	40.05	40.11	39.81	39.96	14,673	+0.37(+0.95%)
Apr 19, 2010	39.52	39.59	39.02	39.59	8,525	+0.10(+0.25%)
Apr 16, 2010	40.11	40.13	39.30	39.49	28,929	-0.70(-1.75%)
Apr 15, 2010	39.88	40.33	39.88	40.19	9,916	+0.00(+0.00%)
Apr 14, 2010	39.84	40.19	39.80	40.19	3,535	+0.58(+1.46%)
Apr 13, 2010	39.42	39.71	39.34	39.62	11,495	+0.24(+0.61%)
Apr 12, 2010	39.40	39.49	39.38	39.38	17,705	-0.02(-0.06%)
Apr 09, 2010	39.30	39.52	39.16	39.40	23,774	+0.27(+0.69%)
Apr 08, 2010	38.59	39.13	38.59	39.13	13,751	+0.27(+0.70%)
Apr 07, 2010	39.12	39.12	38.79	38.86	10,029	-0.43(-1.09%)
Apr 06, 2010	39.04	39.34	39.04	39.29	5,642	-0.08(-0.20%)
Apr 05, 2010	38.94	39.42	38.94	39.37	11,312	+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.