Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	39.51	39.87	39.33	39.51	37,437	-0.13(-0.33%)
Jun 29, 2010	39.64	39.87	39.35	39.64	3,551	+0.26(+0.65%)
Jun 25, 2010	39.38	40.17	39.38	39.38	67,101,320	-0.71(-1.77%)
Jun 24, 2010	40.09	40.43	40.01	40.09	18,723	-0.34(-0.83%)
Jun 23, 2010	40.10	40.55	39.99	40.43	20,381,864	+0.43(+1.09%)
Jun 22, 2010	40.22	40.61	39.97	39.99	1,129	-0.25(-0.62%)
Jun 21, 2010	40.65	40.70	40.03	40.24	14,710,133	-0.13(-0.33%)
Jun 18, 2010	40.37	40.80	40.31	40.37	26,600,716	-0.30(-0.74%)
Jun 17, 2010	40.30	40.72	40.07	40.68	8,957	+0.38(+0.93%)
Jun 16, 2010	40.30	40.66	40.07	40.30	22,210,586	-0.47(-1.16%)
Jun 15, 2010	40.78	40.79	40.40	40.78	5,666	+0.43(+1.08%)
Jun 14, 2010	40.43	40.65	40.31	40.34	16,659,627	+0.16(+0.39%)
Jun 11, 2010	40.41	40.44	39.77	40.18	30,022,678	-0.59(-1.45%)
Jun 10, 2010	40.78	41.03	40.62	40.78	35,066	+0.29(+0.72%)
Jun 09, 2010	41.13	41.23	40.35	40.49	21,560,430	-0.44(-1.08%)
Jun 08, 2010	39.97	40.99	39.84	40.93	23,285,502	+1.00(+2.51%)
Jun 07, 2010	39.99	40.22	39.91	39.93	20,014,328	-0.12(-0.30%)
Jun 04, 2010	40.05	40.26	39.89	40.05	27,191,830	-0.66(-1.62%)
Jun 03, 2010	40.82	40.93	40.64	40.70	16,306,008	+0.04(+0.10%)
Jun 02, 2010	40.66	40.72	40.20	40.66	19,715,072	+0.38(+0.95%)
Jun 01, 2010	40.10	40.66	39.86	40.28	983	+0.05(+0.11%)
May 28, 2010	40.24	40.62	40.08	40.24	21,183,324	+0.09(+0.23%)
May 27, 2010	40.10	40.29	39.92	40.14	22,718,512	+0.34(+0.84%)
May 26, 2010	40.09	40.32	39.74	39.81	1,512	-0.40(-1.00%)
May 25, 2010	39.62	40.26	39.55	40.21	27,709,830	-0.23(-0.57%)
May 24, 2010	40.46	40.82	40.18	40.44	19,310,726	-0.30(-0.73%)
May 21, 2010	39.78	40.76	39.76	40.74	35,167,064	+0.16(+0.39%)
May 20, 2010	40.87	41.17	40.56	40.58	8,464	-1.06(-2.55%)
May 19, 2010	41.56	41.89	41.37	41.64	24,184,104	+0.01(+0.02%)
May 18, 2010	41.76	42.12	41.58	41.63	11,642	-0.11(-0.27%)
May 17, 2010	41.50	41.81	41.27	41.74	22,256,586	+0.55(+1.34%)
May 14, 2010	41.19	41.63	40.93	41.19	22,245,176	-0.14(-0.33%)
May 13, 2010	41.44	41.77	41.32	41.33	16,940,430	-0.18(-0.43%)
May 12, 2010	40.91	41.58	40.90	41.51	16,486,138	+0.43(+1.04%)
May 11, 2010	41.30	41.47	41.03	41.08	75,268	-0.03(-0.08%)
May 10, 2010	40.93	41.17	40.71	41.11	24,309,560	+1.39(+3.50%)
May 07, 2010	39.92	40.31	39.52	39.72	36,403,796	-0.36(-0.90%)
May 06, 2010	40.01	41.28	25.93	40.08	43,362,092	-0.89(-2.16%)
May 05, 2010	41.05	41.10	40.78	40.97	17,629,522	+0.33(+0.80%)
May 04, 2010	41.03	41.18	40.55	40.64	3,036	-0.64(-1.55%)
May 03, 2010	41.11	41.39	40.73	41.28	14,813,095	+0.34(+0.84%)
Apr 30, 2010	41.18	41.49	40.91	40.94	23,941,488	-0.03(-0.06%)
Apr 29, 2010	41.02	41.47	40.07	40.97	41,452,580	-0.64(-1.54%)
Apr 28, 2010	41.26	41.80	41.11	41.61	19,876,280	+0.36(+0.87%)
Apr 27, 2010	41.33	41.77	41.20	41.25	305	-0.54(-1.30%)
Apr 26, 2010	41.47	41.83	41.44	41.79	14,171,136	+0.26(+0.63%)
Apr 23, 2010	41.49	41.60	41.31	41.53	12,932,042	-0.03(-0.08%)
Apr 22, 2010	41.51	41.66	41.33	41.56	12,274,743	-0.03(-0.06%)
Apr 21, 2010	41.59	41.61	41.25	41.59	193,514	+0.29(+0.70%)
Apr 20, 2010	41.48	41.50	41.20	41.30	17,182,066	-0.02(-0.05%)
Apr 19, 2010	41.06	41.34	40.98	41.32	14,609,363	+0.24(+0.59%)
Apr 16, 2010	41.05	41.50	40.94	41.08	19,232,578	-0.10(-0.24%)
Apr 15, 2010	41.20	41.27	40.99	41.18	17,311,360	-0.12(-0.30%)
Apr 14, 2010	41.13	41.33	40.99	41.30	11,758,617	+0.12(+0.30%)
Apr 13, 2010	40.92	41.40	40.90	41.18	17,180,572	+0.20(+0.48%)
Apr 12, 2010	40.82	41.16	40.79	40.98	14,021,136	-0.02(-0.05%)
Apr 09, 2010	40.90	41.18	40.86	41.00	13,994,043	+0.11(+0.27%)
Apr 08, 2010	40.82	41.08	40.60	40.89	12,941,804	+0.11(+0.27%)
Apr 07, 2010	41.12	41.18	40.66	40.78	21,486,006	-0.47(-1.14%)
Apr 06, 2010	41.56	41.56	41.18	41.25	16,909,502	-0.44(-1.05%)
Apr 05, 2010	41.43	41.76	41.37	41.69	13,126,671	+0.27(+0.66%)

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.