Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.42	31.22	30.40	31.06	2,044,185	+0.62(+2.04%)
Jun 29, 2010	31.01	31.23	30.43	30.44	1,850,652	-0.85(-2.72%)
Jun 25, 2010	31.10	31.41	30.91	31.29	1,254,719	+0.33(+1.07%)
Jun 24, 2010	31.12	31.16	30.89	30.96	1,357,605	-0.20(-0.64%)
Jun 23, 2010	31.35	31.40	31.15	31.16	1,782,477	-0.14(-0.45%)
Jun 22, 2010	31.10	31.44	31.09	31.30	1,801,681	+0.10(+0.32%)
Jun 21, 2010	31.29	31.35	31.10	31.20	1,329,276	+0.20(+0.65%)
Jun 18, 2010	31.75	31.75	31.00	31.00	5,583,205	-0.74(-2.33%)
Jun 17, 2010	31.70	31.74	31.42	31.74	1,744,050	+0.03(+0.09%)
Jun 16, 2010	31.56	31.72	31.45	31.71	1,723,002	+0.13(+0.41%)
Jun 15, 2010	31.27	31.68	31.25	31.58	1,884,140	+0.34(+1.09%)
Jun 14, 2010	31.40	31.50	31.24	31.24	1,460,580	-0.04(-0.13%)
Jun 11, 2010	31.29	31.43	31.18	31.28	1,871,328	-0.71(-2.22%)
Jun 10, 2010	31.91	32.23	31.89	31.99	1,886,780	+0.13(+0.41%)
Jun 09, 2010	31.74	31.94	31.63	31.86	2,356,796	+0.19(+0.60%)
Jun 08, 2010	31.61	31.81	31.26	31.67	2,305,328	-0.03(-0.09%)
Jun 07, 2010	31.77	31.83	31.45	31.70	1,612,297	+0.15(+0.48%)
Jun 04, 2010	31.63	31.67	31.40	31.55	1,617,193	-0.21(-0.66%)
Jun 03, 2010	31.92	31.94	31.40	31.76	1,251,359	+0.03(+0.09%)
Jun 02, 2010	31.20	31.81	31.10	31.73	1,767,300	+0.47(+1.50%)
Jun 01, 2010	30.63	31.48	30.52	31.26	2,600,080	+0.56(+1.82%)
May 31, 2010	30.79	30.87	30.55	30.70	659,271	+0.03(+0.10%)
May 28, 2010	30.90	30.84	30.60	30.67	1,476,017	-0.11(-0.36%)
May 27, 2010	30.47	30.85	30.45	30.78	2,594,639	+0.51(+1.68%)
May 26, 2010	31.04	31.08	30.23	30.27	4,334,867	-0.75(-2.42%)
May 25, 2010	30.65	31.07	30.40	31.02	3,930,500	+0.01(+0.03%)
May 21, 2010	30.35	31.13	30.13	31.01	2,262,334	+0.20(+0.65%)
May 20, 2010	31.17	31.14	30.73	30.81	2,827,731	-0.71(-2.25%)
May 19, 2010	31.55	31.94	31.49	31.52	1,930,969	-0.18(-0.57%)
May 18, 2010	31.70	32.00	31.55	31.70	1,696,059	+0.18(+0.57%)
May 17, 2010	31.78	31.84	31.21	31.52	2,226,357	-0.38(-1.19%)
May 14, 2010	31.61	31.90	31.35	31.90	2,070,265	+0.44(+1.40%)
May 13, 2010	31.11	31.51	31.02	31.46	1,486,682	+0.32(+1.03%)
May 12, 2010	31.00	31.15	30.88	31.14	3,057,776	+0.20(+0.65%)
May 11, 2010	30.80	31.10	30.88	30.94	1,630,528	+0.14(+0.45%)
May 10, 2010	30.90	30.82	30.63	30.80	3,175,659	+0.30(+0.98%)
May 07, 2010	30.42	30.65	30.17	30.50	3,294,953	-0.12(-0.39%)
May 06, 2010	30.48	30.99	30.23	30.62	3,214,513	+0.29(+0.96%)
May 05, 2010	30.15	30.35	30.17	30.33	1,446,574	-0.02(-0.07%)
May 04, 2010	30.69	30.70	30.15	30.35	1,681,808	-0.30(-0.98%)
May 03, 2010	30.73	30.93	30.60	30.65	1,406,094	+0.13(+0.43%)
Apr 30, 2010	30.85	30.92	30.50	30.52	2,031,586	-0.36(-1.17%)
Apr 29, 2010	30.44	30.88	30.44	30.88	1,330,821	+0.29(+0.95%)
Apr 28, 2010	30.75	30.84	30.43	30.59	1,719,708	-0.28(-0.91%)
Apr 27, 2010	30.98	31.02	30.64	30.87	2,478,875	-0.06(-0.19%)
Apr 26, 2010	30.82	31.05	30.81	30.93	1,109,890	+0.16(+0.52%)
Apr 23, 2010	30.70	31.10	30.68	30.77	2,119,204	+0.07(+0.23%)
Apr 22, 2010	30.26	30.70	30.06	30.70	1,925,725	+0.43(+1.42%)
Apr 21, 2010	30.27	30.42	30.00	30.27	2,274,368	+0.04(+0.13%)
Apr 20, 2010	30.17	30.38	30.10	30.23	1,906,859	+0.13(+0.43%)
Apr 19, 2010	29.92	30.16	29.85	30.10	1,653,395	+0.16(+0.53%)
Apr 16, 2010	29.90	30.12	29.69	29.94	3,010,983	+0.15(+0.50%)
Apr 15, 2010	29.65	29.84	29.61	29.79	1,857,445	+0.14(+0.47%)
Apr 14, 2010	29.57	29.65	29.38	29.65	2,318,525	+0.13(+0.44%)
Apr 13, 2010	29.75	29.85	29.29	29.52	2,070,753	-0.29(-0.97%)
Apr 12, 2010	29.95	30.05	29.67	29.81	1,699,111	-0.09(-0.30%)
Apr 09, 2010	29.95	30.12	29.77	29.90	1,638,128	-0.05(-0.17%)
Apr 08, 2010	30.14	30.14	29.77	29.95	1,726,491	-0.12(-0.40%)
Apr 07, 2010	30.47	30.58	30.01	30.07	2,126,042	-0.36(-1.18%)
Apr 06, 2010	30.23	30.56	30.02	30.43	4,402,643	+0.13(+0.43%)
Apr 05, 2010	30.35	30.37	30.13	30.30	1,067,029	+0.01(+0.03%)

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.