Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.31	35.65	34.29	34.36	144	-0.79(-2.24%)
Jun 29, 2010	36.27	36.39	34.89	35.15	14,020	-2.71(-7.16%)
Jun 25, 2010	37.86	38.23	37.18	37.86	23,779,898	-0.25(-0.65%)
Jun 24, 2010	38.18	38.51	37.59	38.11	4,206,332	-0.34(-0.88%)
Jun 23, 2010	39.01	39.17	37.98	38.45	5,815,185	-0.44(-1.13%)
Jun 22, 2010	39.90	40.18	38.76	38.89	3,461,629	-0.96(-2.40%)
Jun 21, 2010	39.73	40.50	39.53	39.84	4,261,642	+0.57(+1.45%)
Jun 18, 2010	39.27	39.56	38.86	39.27	3,015,055	+0.17(+0.43%)
Jun 17, 2010	39.64	39.74	38.63	39.11	2,942,252	-0.31(-0.78%)
Jun 16, 2010	39.00	39.71	38.99	39.41	3,857,781	-0.08(-0.20%)
Jun 15, 2010	38.40	39.54	38.34	39.49	4,282,053	+1.55(+4.10%)
Jun 14, 2010	37.85	38.69	37.85	37.94	2,872,868	+0.37(+0.98%)
Jun 11, 2010	36.50	37.61	36.50	37.57	2,614,936	+0.41(+1.10%)
Jun 10, 2010	36.86	37.32	36.50	37.16	9,321	+1.09(+3.01%)
Jun 09, 2010	36.72	37.05	35.92	36.08	3,742,866	-0.26(-0.71%)
Jun 08, 2010	36.17	36.47	35.56	36.34	4,725,033	+0.17(+0.47%)
Jun 07, 2010	37.09	37.38	36.07	36.17	5,138,092	-0.93(-2.50%)
Jun 04, 2010	37.09	38.52	36.88	37.09	3,229,240	-1.76(-4.54%)
Jun 03, 2010	38.54	39.15	38.51	38.86	3,888,755	+0.49(+1.27%)
Jun 02, 2010	37.51	38.37	37.14	38.37	3,514	+1.03(+2.75%)
Jun 01, 2010	36.64	38.13	36.64	37.34	5,339,430	+0.17(+0.46%)
May 28, 2010	37.17	37.79	36.82	37.17	2,769,705	-0.37(-0.98%)
May 27, 2010	36.86	37.63	36.79	37.54	3,410,527	+1.54(+4.29%)
May 26, 2010	35.95	36.69	35.79	36.00	10,113	+0.47(+1.32%)
May 25, 2010	34.64	35.63	34.23	35.53	4,583,645	-0.04(-0.11%)
May 24, 2010	35.57	36.26	35.43	35.57	3,725,466	-0.18(-0.50%)
May 21, 2010	34.76	35.91	34.56	35.75	4,645,464	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.00	35.37	15,112	-1.54(-4.18%)
May 19, 2010	37.70	38.09	36.52	36.91	5,167,052	-0.96(-2.53%)
May 18, 2010	37.93	38.84	37.71	37.87	5,209,908	-0.73(-1.88%)
May 17, 2010	38.77	38.86	37.67	38.60	4,932,665	-0.01(-0.03%)
May 14, 2010	38.61	39.51	38.23	38.61	3,797,746	-1.26(-3.15%)
May 13, 2010	39.16	40.45	38.94	39.86	5,492,891	+0.40(+1.01%)
May 12, 2010	38.41	39.48	38.34	39.46	6,768,166	+1.49(+3.94%)
May 11, 2010	38.04	38.28	37.77	37.97	4,699,019	+0.50(+1.33%)
May 10, 2010	37.87	37.97	37.05	37.47	6,245,809	+2.36(+6.73%)
May 07, 2010	35.85	36.97	34.76	35.11	8,773,476	-1.70(-4.63%)
May 06, 2010	36.25	37.57	33.84	36.81	1,405	+0.48(+1.33%)
May 05, 2010	36.85	37.74	36.12	36.33	8,432,253	-0.14(-0.40%)
May 04, 2010	37.24	37.27	36.26	36.48	6,449	-1.43(-3.78%)
May 03, 2010	37.02	37.96	37.00	37.91	2,989,023	+1.07(+2.89%)
Apr 30, 2010	37.08	37.86	36.60	36.84	3,536,523	-0.28(-0.75%)
Apr 29, 2010	36.80	37.24	36.65	37.12	3,897,638	+0.71(+1.94%)
Apr 28, 2010	36.82	37.05	36.24	36.42	4,444,799	-0.14(-0.38%)
Apr 27, 2010	37.65	37.85	36.37	36.55	7,794	-1.15(-3.04%)
Apr 26, 2010	37.19	38.28	36.93	37.70	5,291,531	+0.74(+1.99%)
Apr 23, 2010	36.66	37.09	35.57	36.96	15,679,631	-1.89(-4.87%)
Apr 22, 2010	37.90	39.26	37.37	38.86	5,385,125	+0.76(+1.99%)
Apr 21, 2010	37.95	38.12	37.76	38.10	6,505	+0.19(+0.50%)
Apr 20, 2010	37.47	38.16	37.47	37.91	5,416,756	+0.79(+2.12%)
Apr 19, 2010	36.78	37.15	36.47	37.12	3,008,414	+0.10(+0.27%)
Apr 16, 2010	37.62	37.84	36.85	37.02	3,744,449	-0.66(-1.74%)
Apr 15, 2010	37.12	37.93	36.95	37.68	4,851,038	+0.47(+1.26%)
Apr 14, 2010	37.15	37.29	36.87	37.21	3,140,972	+0.35(+0.95%)
Apr 13, 2010	37.30	37.30	36.65	36.86	3,909,032	-0.45(-1.20%)
Apr 12, 2010	37.76	37.81	37.10	37.31	5,159,452	+0.12(+0.32%)
Apr 09, 2010	36.81	37.23	36.53	37.19	3,967,139	+0.52(+1.41%)
Apr 08, 2010	36.11	36.77	35.93	36.67	4,435,960	+0.15(+0.41%)
Apr 07, 2010	36.08	36.68	35.98	36.52	5,075,933	+0.22(+0.60%)
Apr 06, 2010	35.88	36.45	35.83	36.31	3,196,907	+0.13(+0.36%)
Apr 05, 2010	35.52	36.27	35.52	36.18	2,631,561	+0.76(+2.14%)

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.