Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.48	34.20	32.88	33.02	214,649	-0.55(-1.64%)
Jun 29, 2010	34.47	34.47	33.43	33.57	125,506	-1.01(-2.92%)
Jun 25, 2010	35.11	35.16	34.42	34.58	814,826	-0.55(-1.56%)
Jun 24, 2010	35.48	35.63	35.01	35.13	133,386	-0.47(-1.31%)
Jun 23, 2010	36.35	36.35	35.46	35.59	127,463	-0.70(-1.92%)
Jun 22, 2010	36.52	36.67	36.26	36.29	141,081	-0.13(-0.34%)
Jun 21, 2010	36.69	36.75	36.34	36.41	97,888	+0.01(+0.04%)
Jun 18, 2010	36.48	36.61	36.11	36.40	141,513	-0.08(-0.21%)
Jun 17, 2010	36.21	36.49	36.05	36.48	70,294	+0.27(+0.75%)
Jun 16, 2010	36.29	36.52	36.07	36.21	105,658	+0.03(+0.10%)
Jun 15, 2010	35.56	36.21	35.20	36.17	107,645	+0.78(+2.20%)
Jun 14, 2010	35.20	36.00	35.14	35.39	136,541	+0.36(+1.03%)
Jun 11, 2010	34.79	35.09	34.50	35.03	153,146	-0.01(-0.04%)
Jun 10, 2010	34.63	35.09	34.33	35.04	118,828	+0.79(+2.32%)
Jun 09, 2010	34.72	34.84	34.10	34.25	106,150	-0.34(-0.99%)
Jun 08, 2010	34.15	34.60	33.79	34.59	59,165	+0.44(+1.28%)
Jun 07, 2010	34.40	34.68	34.10	34.15	79,206	-0.14(-0.41%)
Jun 04, 2010	35.36	35.36	34.17	34.29	110,095	-1.57(-4.36%)
Jun 03, 2010	35.75	36.18	35.54	35.86	63,569	-0.06(-0.17%)
Jun 02, 2010	34.98	36.07	34.73	35.92	156,809	+0.94(+2.68%)
Jun 01, 2010	35.18	35.78	34.82	34.98	136,124	-0.18(-0.51%)
May 28, 2010	35.86	35.91	34.99	35.16	93,929	-0.70(-1.94%)
May 27, 2010	35.62	35.89	34.84	35.86	154,269	+0.67(+1.90%)
May 26, 2010	35.22	35.66	35.08	35.19	167,275	+0.03(+0.08%)
May 25, 2010	34.78	35.24	34.26	35.16	75,346	+0.03(+0.10%)
May 24, 2010	35.89	36.10	35.13	35.13	137,585	-0.91(-2.53%)
May 21, 2010	35.06	36.12	34.84	36.04	164,808	+0.86(+2.45%)
May 20, 2010	35.72	36.59	35.18	35.18	261,325	-1.49(-4.06%)
May 19, 2010	36.79	37.25	36.03	36.66	136,954	-0.20(-0.55%)
May 18, 2010	37.49	37.49	36.48	36.87	187,400	-0.34(-0.92%)
May 17, 2010	37.43	37.64	36.74	37.21	159,053	-0.09(-0.24%)
May 14, 2010	37.92	37.94	37.13	37.30	172,451	-0.73(-1.92%)
May 13, 2010	38.74	38.99	37.99	38.03	100,072	-0.66(-1.71%)
May 12, 2010	38.42	38.72	38.13	38.69	160,695	+0.29(+0.74%)
May 11, 2010	38.60	38.86	37.85	38.40	172,714	+0.06(+0.16%)
May 10, 2010	37.90	38.34	37.50	38.34	114,238	+1.65(+4.49%)
May 07, 2010	36.85	37.36	36.28	36.69	253,995	-0.27(-0.73%)
May 06, 2010	37.81	38.18	36.44	36.96	251,460	-1.07(-2.82%)
May 05, 2010	37.79	38.47	37.30	38.04	214,592	+0.33(+0.88%)
May 04, 2010	37.93	38.42	37.57	37.70	246,945	-0.26(-0.69%)
May 03, 2010	38.08	38.53	37.81	37.97	132,099	+0.28(+0.73%)
Apr 30, 2010	38.53	38.78	37.69	37.69	128,925	-0.87(-2.25%)
Apr 29, 2010	38.13	38.60	37.65	38.56	180,674	+0.87(+2.32%)
Apr 28, 2010	37.66	38.48	37.48	37.68	99,134	+0.29(+0.78%)
Apr 27, 2010	36.79	37.81	36.36	37.39	316,090	+0.37(+1.01%)
Apr 26, 2010	38.50	38.69	37.01	37.02	131,029	-1.39(-3.62%)
Apr 23, 2010	38.49	38.77	38.29	38.41	111,465	+0.17(+0.43%)
Apr 22, 2010	37.44	38.31	37.32	38.24	93,707	+0.62(+1.64%)
Apr 21, 2010	36.99	37.83	36.92	37.63	103,146	+0.60(+1.63%)
Apr 20, 2010	36.69	37.03	36.49	37.03	61,960	+0.46(+1.27%)
Apr 19, 2010	36.13	36.60	35.87	36.56	64,795	+0.03(+0.09%)
Apr 16, 2010	37.66	37.79	36.09	36.53	144,081	-1.16(-3.07%)
Apr 15, 2010	37.17	37.93	37.17	37.68	243,333	+0.55(+1.49%)
Apr 14, 2010	36.57	37.14	36.43	37.13	152,138	+0.79(+2.17%)
Apr 13, 2010	36.92	36.92	36.22	36.34	129,399	-0.61(-1.65%)
Apr 12, 2010	36.78	37.02	36.60	36.95	162,354	+0.05(+0.13%)
Apr 09, 2010	36.53	36.90	36.37	36.90	130,922	+0.38(+1.04%)
Apr 08, 2010	36.15	36.74	36.10	36.52	153,047	+0.19(+0.53%)
Apr 07, 2010	36.93	37.23	36.15	36.33	158,563	-0.52(-1.41%)
Apr 06, 2010	35.61	37.16	35.61	36.85	165,356	+0.98(+2.72%)
Apr 05, 2010	36.11	36.20	35.52	35.87	205,121	-0.35(-0.96%)

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.