Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.30	32.79	32.17	32.24	2,761,180	-0.09(-0.28%)
Jun 29, 2010	32.95	32.95	32.25	32.33	2,601,012	-1.70(-5.00%)
Jun 25, 2010	33.60	34.61	33.51	34.03	1,658,204	+0.78(+2.35%)
Jun 24, 2010	34.00	34.10	33.19	33.25	1,910,477	-0.76(-2.23%)
Jun 23, 2010	33.82	34.34	33.82	34.01	1,906,547	-0.15(-0.44%)
Jun 22, 2010	35.33	35.33	34.10	34.16	2,471,586	-1.08(-3.06%)
Jun 21, 2010	35.79	35.79	35.01	35.24	1,788,843	+0.00(+0.00%)
Jun 18, 2010	35.61	35.74	35.18	35.24	7,516,402	-0.37(-1.04%)
Jun 17, 2010	35.28	35.68	35.10	35.61	3,643,810	+0.49(+1.40%)
Jun 16, 2010	35.22	35.37	34.92	35.12	1,999,842	-0.31(-0.87%)
Jun 15, 2010	35.00	35.48	34.87	35.43	2,427,087	+0.69(+1.99%)
Jun 14, 2010	34.81	35.06	34.62	34.74	2,079,814	+0.11(+0.32%)
Jun 11, 2010	34.25	34.95	34.21	34.63	1,621,823	+0.01(+0.03%)
Jun 10, 2010	34.25	34.71	34.21	34.62	2,593,247	+0.61(+1.79%)
Jun 09, 2010	34.90	35.11	33.90	34.01	2,502,094	-0.72(-2.07%)
Jun 08, 2010	34.55	34.90	33.84	34.73	3,700,367	-0.02(-0.06%)
Jun 07, 2010	34.55	35.40	34.55	34.75	2,767,188	-0.01(-0.03%)
Jun 04, 2010	34.32	35.60	34.28	34.76	4,072,601	-0.18(-0.52%)
Jun 03, 2010	34.00	35.10	33.67	34.94	3,807,443	+1.04(+3.07%)
Jun 02, 2010	32.50	33.93	32.42	33.90	4,561,731	+1.72(+5.34%)
Jun 01, 2010	33.13	33.14	32.10	32.18	2,340,923	-1.06(-3.19%)
May 31, 2010	32.50	33.24	32.50	33.24	820,358	+0.81(+2.50%)
May 28, 2010	32.60	32.84	32.28	32.43	1,900,967	+0.01(+0.03%)
May 27, 2010	31.66	32.46	31.65	32.42	2,035,683	+1.22(+3.91%)
May 26, 2010	31.65	32.06	31.15	31.20	3,111,452	-0.28(-0.89%)
May 25, 2010	30.77	31.48	30.62	31.48	2,298,930	-0.43(-1.35%)
May 21, 2010	30.96	32.04	30.77	31.91	2,177,706	+0.33(+1.04%)
May 20, 2010	31.60	32.00	31.40	31.58	3,064,640	-0.81(-2.50%)
May 19, 2010	32.12	32.74	31.83	32.39	2,115,210	+0.13(+0.40%)
May 18, 2010	32.90	33.24	32.25	32.26	1,881,798	-0.18(-0.55%)
May 17, 2010	33.22	33.37	32.01	32.44	1,939,147	-0.65(-1.96%)
May 14, 2010	33.09	33.11	32.32	33.09	2,418,940	-0.28(-0.84%)
May 13, 2010	33.09	33.61	32.86	33.37	1,806,019	+0.20(+0.60%)
May 12, 2010	32.60	33.19	32.60	33.17	2,040,845	+0.87(+2.69%)
May 11, 2010	32.00	32.83	32.26	32.30	2,146,632	+0.19(+0.59%)
May 10, 2010	32.70	32.16	31.84	32.11	2,108,436	+0.51(+1.61%)
May 07, 2010	31.31	31.96	30.95	31.60	3,657,706	-0.35(-1.10%)
May 06, 2010	32.10	32.47	30.66	31.95	5,786,736	-0.45(-1.39%)
May 05, 2010	32.62	33.07	32.40	32.40	3,255,067	-0.88(-2.64%)
May 04, 2010	33.49	33.55	32.78	33.28	3,463,816	-0.22(-0.66%)
May 03, 2010	33.98	33.98	33.38	33.50	1,869,867	-0.10(-0.30%)
Apr 30, 2010	33.18	34.15	32.89	33.60	4,372,004	+0.67(+2.03%)
Apr 29, 2010	33.05	33.26	32.66	32.93	3,152,166	+0.30(+0.92%)
Apr 28, 2010	32.58	32.95	32.35	32.63	2,479,528	-0.08(-0.24%)
Apr 27, 2010	33.13	33.68	32.66	32.71	3,851,165	-0.37(-1.12%)
Apr 26, 2010	32.68	33.23	32.50	33.08	2,680,927	+0.41(+1.25%)
Apr 23, 2010	31.99	32.80	31.96	32.67	3,767,919	+0.68(+2.13%)
Apr 22, 2010	31.45	31.99	31.03	31.99	3,436,353	+0.25(+0.79%)
Apr 21, 2010	32.56	32.56	31.34	31.74	4,157,653	-0.03(-0.09%)
Apr 20, 2010	31.54	31.91	31.51	31.77	1,855,115	+0.34(+1.08%)
Apr 19, 2010	31.15	31.66	31.09	31.43	2,430,506	-0.04(-0.13%)
Apr 16, 2010	31.85	31.85	31.23	31.47	2,252,874	-0.49(-1.53%)
Apr 15, 2010	31.80	32.03	31.59	31.96	1,851,335	+0.16(+0.50%)
Apr 14, 2010	32.39	32.39	31.55	31.80	2,650,189	-0.43(-1.33%)
Apr 13, 2010	32.00	32.44	31.62	32.23	1,363,098	+0.13(+0.40%)
Apr 12, 2010	32.44	32.52	32.03	32.10	2,011,254	-0.25(-0.77%)
Apr 09, 2010	32.31	32.68	32.24	32.35	1,606,552	+0.22(+0.68%)
Apr 08, 2010	32.03	32.31	31.65	32.13	1,951,764	-0.12(-0.37%)
Apr 07, 2010	32.98	32.98	32.12	32.25	2,672,571	-0.61(-1.86%)
Apr 06, 2010	32.94	33.24	32.79	32.86	2,771,316	-0.14(-0.42%)
Apr 05, 2010	32.20	33.11	32.10	33.00	3,124,438	+1.01(+3.16%)

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.