Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	38.36	39.14	38.31	38.35	262	-0.13(-0.33%)
Jun 29, 2010	38.34	38.71	38.02	38.48	3,235,778	-0.52(-1.34%)
Jun 25, 2010	39.00	39.32	38.74	39.00	3,177,278	+0.01(+0.02%)
Jun 24, 2010	39.60	39.89	38.95	38.99	1,963,670	-0.82(-2.06%)
Jun 23, 2010	39.77	40.06	39.52	39.81	2,275,061	+0.00(+0.00%)
Jun 22, 2010	40.00	40.64	39.79	39.81	2,890,739	-0.31(-0.77%)
Jun 21, 2010	40.47	40.69	39.71	40.12	2,315,077	-0.02(-0.04%)
Jun 18, 2010	40.13	40.48	40.06	40.13	2,448,518	-0.21(-0.53%)
Jun 17, 2010	40.38	40.48	39.82	40.35	1,846,936	+0.17(+0.43%)
Jun 16, 2010	40.13	40.41	40.06	40.18	585	-0.14(-0.34%)
Jun 15, 2010	39.39	40.35	39.28	40.31	2,910,283	+1.05(+2.68%)
Jun 14, 2010	39.99	40.02	39.21	39.26	2,984,072	-0.39(-0.99%)
Jun 11, 2010	39.28	39.67	38.51	39.65	3,208,116	+0.11(+0.27%)
Jun 10, 2010	39.22	39.75	39.09	39.55	4,113,269	+0.81(+2.09%)
Jun 09, 2010	39.20	39.56	38.60	38.74	3,003,267	-0.31(-0.81%)
Jun 08, 2010	38.79	39.06	38.46	39.05	4,233,944	+0.39(+1.01%)
Jun 07, 2010	39.18	39.52	38.64	38.66	3,741,912	-0.65(-1.65%)
Jun 04, 2010	39.31	40.09	39.24	39.31	2,707,331	-1.23(-3.04%)
Jun 03, 2010	40.58	40.74	40.17	40.54	1,933,185	+0.04(+0.10%)
Jun 02, 2010	39.95	40.50	39.66	40.50	10,235	+0.80(+2.02%)
Jun 01, 2010	39.98	40.57	39.70	39.70	2,078,111	-0.49(-1.23%)
May 28, 2010	40.19	40.54	39.99	40.19	1,889,996	-0.25(-0.61%)
May 27, 2010	39.85	40.45	39.68	40.44	1,762,035	+1.14(+2.90%)
May 26, 2010	39.74	40.08	39.21	39.30	117	-0.36(-0.90%)
May 25, 2010	38.39	39.66	38.25	39.66	4,338,798	+0.47(+1.19%)
May 24, 2010	39.57	39.74	39.19	39.19	2,581,337	-0.51(-1.29%)
May 21, 2010	38.31	39.70	38.30	39.70	4,517,946	+0.94(+2.42%)
May 20, 2010	38.91	39.45	38.77	38.77	117	-1.65(-4.09%)
May 19, 2010	40.49	40.66	40.00	40.42	2,857,203	-0.14(-0.36%)
May 18, 2010	40.98	41.37	40.54	40.56	2,388,019	-0.20(-0.48%)
May 17, 2010	40.53	40.87	40.08	40.76	2,803,126	+0.35(+0.86%)
May 14, 2010	40.41	40.87	40.20	40.41	2,813,743	-0.53(-1.29%)
May 13, 2010	41.28	41.35	40.88	40.94	2,324,934	-0.35(-0.85%)
May 12, 2010	41.62	41.70	41.09	41.28	3,977,915	-0.29(-0.70%)
May 11, 2010	41.83	41.92	41.53	41.57	2,774,624	-0.15(-0.37%)
May 10, 2010	41.32	41.75	41.21	41.73	3,802,163	+1.10(+2.70%)
May 07, 2010	40.47	41.09	40.10	40.63	5,509,960	+0.20(+0.51%)
May 06, 2010	41.17	41.39	39.41	40.42	4,935,066	-0.54(-1.33%)
May 05, 2010	41.24	41.50	40.92	40.97	3,764,816	-0.38(-0.93%)
May 04, 2010	41.70	41.78	41.05	41.35	3,064,699	-0.64(-1.52%)
May 03, 2010	41.99	42.30	41.68	41.99	2,899,121	+0.43(+1.02%)
Apr 30, 2010	41.79	41.84	41.53	41.56	2,891,163	-0.14(-0.33%)
Apr 29, 2010	40.69	41.70	40.59	41.70	3,509,302	+1.31(+3.24%)
Apr 28, 2010	40.19	40.57	40.05	40.39	2,509,372	+0.45(+1.13%)
Apr 27, 2010	40.51	40.71	39.85	39.94	2,872,439	-0.66(-1.63%)
Apr 26, 2010	40.59	40.84	40.44	40.60	3,512,242	+0.08(+0.19%)
Apr 23, 2010	39.86	40.59	39.68	40.53	3,067,171	+0.61(+1.54%)
Apr 22, 2010	39.40	39.91	39.39	39.91	3,096,817	+0.44(+1.12%)
Apr 21, 2010	39.47	39.57	38.98	39.47	12,044	+0.37(+0.94%)
Apr 20, 2010	38.89	39.14	38.74	39.11	1,631,694	+0.37(+0.97%)
Apr 19, 2010	38.40	38.78	38.19	38.73	1,707,909	+0.20(+0.51%)
Apr 16, 2010	38.51	38.70	38.15	38.54	2,639,120	-0.11(-0.29%)
Apr 15, 2010	38.47	38.68	38.31	38.65	1,957,929	+0.09(+0.22%)
Apr 14, 2010	38.42	38.65	38.30	38.56	2,452,973	+0.16(+0.42%)
Apr 13, 2010	38.31	38.47	38.30	38.40	1,522,608	+0.10(+0.27%)
Apr 12, 2010	38.30	38.48	38.14	38.30	1,978,513	-0.02(-0.04%)
Apr 09, 2010	37.91	38.31	37.82	38.31	1,771,125	+0.53(+1.40%)
Apr 08, 2010	37.91	38.14	37.72	37.79	3,833,766	-0.26(-0.67%)
Apr 07, 2010	37.91	38.15	37.75	38.04	3,074,480	+0.12(+0.31%)
Apr 06, 2010	37.63	37.96	37.58	37.92	1,863,577	+0.04(+0.11%)
Apr 05, 2010	37.81	38.05	37.69	37.88	1,570,057	+0.07(+0.18%)

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.