Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	38.33	38.46	37.90	37.96	33,215	-0.44(-1.15%)
Jun 29, 2010	38.79	38.87	38.25	38.40	118,437	-0.70(-1.79%)
Jun 25, 2010	39.10	39.19	38.88	39.10	27,071	+0.03(+0.07%)
Jun 24, 2010	39.57	39.59	39.07	39.07	23,654	-0.60(-1.51%)
Jun 23, 2010	39.34	39.91	39.34	39.67	17,835	+0.29(+0.73%)
Jun 22, 2010	39.89	39.96	39.34	39.39	18,336	-0.36(-0.92%)
Jun 21, 2010	40.32	40.32	39.64	39.75	17,000	-0.22(-0.55%)
Jun 18, 2010	39.97	40.07	39.90	39.97	27,671	-0.06(-0.14%)
Jun 17, 2010	40.12	40.19	39.69	40.03	7,419	+0.00(+0.00%)
Jun 16, 2010	39.85	40.07	39.72	40.03	45,627	-0.01(-0.04%)
Jun 15, 2010	39.68	40.05	39.43	40.05	14,600	+0.78(+1.98%)
Jun 14, 2010	39.92	39.92	39.27	39.27	16,811	-0.05(-0.13%)
Jun 11, 2010	38.63	39.32	38.63	39.32	25,066	+0.41(+1.05%)
Jun 10, 2010	38.55	38.91	38.55	38.91	10,538	+0.98(+2.58%)
Jun 09, 2010	38.31	38.52	37.93	37.93	14,735	-0.06(-0.16%)
Jun 08, 2010	37.88	37.99	37.44	37.99	62,005	+0.31(+0.82%)
Jun 07, 2010	38.10	38.29	37.69	37.69	26,143	-0.34(-0.88%)
Jun 04, 2010	38.02	38.79	38.02	38.02	14,164	-1.20(-3.06%)
Jun 03, 2010	39.00	39.22	38.96	39.22	11,861	+0.25(+0.64%)
Jun 02, 2010	38.14	38.97	38.14	38.97	48,709	+0.99(+2.62%)
Jun 01, 2010	38.52	38.92	37.98	37.98	23,650	-0.74(-1.90%)
May 28, 2010	38.72	39.12	38.62	38.72	37,708	-0.34(-0.86%)
May 27, 2010	38.51	39.06	38.25	39.05	16,199	+1.12(+2.96%)
May 26, 2010	38.44	38.51	37.89	37.93	41,367	-0.34(-0.90%)
May 25, 2010	37.46	38.27	37.08	38.27	48,540	+0.13(+0.34%)
May 24, 2010	38.38	38.62	38.07	38.14	32,251	-0.18(-0.47%)
May 21, 2010	37.49	38.32	37.26	38.32	150,002	+0.22(+0.58%)
May 20, 2010	38.18	38.62	38.07	38.10	136,493	-1.35(-3.43%)
May 19, 2010	39.48	39.69	39.11	39.45	103,323	-0.26(-0.65%)
May 18, 2010	40.26	40.37	39.54	39.71	119,315	-0.25(-0.63%)
May 17, 2010	39.74	39.99	39.29	39.96	26,196	+0.36(+0.91%)
May 14, 2010	39.60	39.88	39.32	39.60	14,112	-0.49(-1.21%)
May 13, 2010	40.02	40.38	40.00	40.09	51,089	+0.09(+0.23%)
May 12, 2010	39.46	40.03	39.43	40.00	39,387	+0.78(+1.99%)
May 11, 2010	39.34	39.61	39.20	39.22	62,352	+0.10(+0.25%)
May 10, 2010	39.12	39.17	38.74	39.12	123,979	+1.08(+2.84%)
May 07, 2010	38.45	38.82	37.56	38.04	97,164	-0.80(-2.06%)
May 06, 2010	39.66	39.80	0.1073	38.84	232,851	-0.95(-2.39%)
May 05, 2010	39.91	39.96	39.75	39.79	73,285	-0.12(-0.31%)
May 04, 2010	40.61	40.61	39.74	39.91	54,636	-0.97(-2.38%)
May 03, 2010	40.66	40.95	40.58	40.88	14,133	+0.37(+0.91%)
Apr 30, 2010	40.92	41.04	40.52	40.52	35,426	-0.32(-0.79%)
Apr 29, 2010	40.73	40.92	40.68	40.84	29,288	+0.43(+1.06%)
Apr 28, 2010	40.31	40.46	40.11	40.41	34,395	+0.23(+0.57%)
Apr 27, 2010	40.44	40.68	40.12	40.18	32,687	-0.46(-1.13%)
Apr 26, 2010	40.68	40.81	40.63	40.64	104,479	-0.09(-0.23%)
Apr 23, 2010	40.64	40.73	40.40	40.73	33,876	+0.04(+0.11%)
Apr 22, 2010	40.24	40.71	40.16	40.69	28,882	+0.05(+0.12%)
Apr 21, 2010	40.95	41.01	40.53	40.64	26,726	-0.29(-0.72%)
Apr 20, 2010	40.75	41.00	40.62	40.93	25,438	+0.32(+0.80%)
Apr 19, 2010	40.48	40.64	40.31	40.61	24,673	+0.08(+0.19%)
Apr 16, 2010	40.77	40.82	40.33	40.53	71,369	-0.31(-0.76%)
Apr 15, 2010	40.75	40.91	40.70	40.84	23,429	-0.00(-0.01%)
Apr 14, 2010	40.75	40.86	40.57	40.84	19,100	+0.11(+0.27%)
Apr 13, 2010	40.77	40.77	40.47	40.73	16,313	-0.01(-0.04%)
Apr 12, 2010	40.81	41.01	40.75	40.75	14,455	+0.00(+0.00%)
Apr 09, 2010	40.55	40.77	40.55	40.75	14,470	+0.19(+0.46%)
Apr 08, 2010	40.29	40.60	40.12	40.56	20,762	+0.29(+0.71%)
Apr 07, 2010	40.73	40.73	40.08	40.27	51,068	-0.44(-1.07%)
Apr 06, 2010	40.80	40.80	40.60	40.71	40,912	-0.20(-0.49%)
Apr 05, 2010	40.75	40.91	40.65	40.91	26,011	+0.39(+0.97%)

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.