Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.04	32.34	31.83	31.87	778	+0.16(+0.51%)
Jun 29, 2010	31.93	32.13	31.67	31.71	3,143,305	-0.97(-2.98%)
Jun 25, 2010	32.68	32.88	32.45	32.68	1,370,361	+0.14(+0.44%)
Jun 24, 2010	32.86	32.87	32.44	32.54	1,618,877	-0.47(-1.43%)
Jun 23, 2010	32.89	33.25	32.80	33.01	2,904,118	+0.59(+1.83%)
Jun 22, 2010	32.60	32.73	32.33	32.42	2,662,071	-0.22(-0.67%)
Jun 21, 2010	32.51	32.83	32.42	32.63	2,468,859	+0.47(+1.46%)
Jun 18, 2010	32.16	32.26	31.98	32.16	2,227,252	-0.05(-0.14%)
Jun 17, 2010	32.24	32.27	31.94	32.21	1,940,908	-0.10(-0.30%)
Jun 16, 2010	31.97	32.38	31.97	32.31	2,038,080	+0.01(+0.02%)
Jun 15, 2010	31.89	32.30	31.87	32.30	1,085	+0.42(+1.31%)
Jun 14, 2010	32.25	32.38	31.85	31.88	2,033,727	-0.37(-1.16%)
Jun 11, 2010	31.78	32.25	31.74	32.25	1,373,152	+0.06(+0.18%)
Jun 10, 2010	32.00	32.20	31.84	32.20	2,622,779	+0.63(+1.98%)
Jun 09, 2010	31.64	32.02	31.48	31.57	3,741,589	+0.39(+1.26%)
Jun 08, 2010	30.94	31.18	30.73	31.18	2,888,174	+0.79(+2.61%)
Jun 07, 2010	30.59	30.86	30.36	30.38	2,662,245	+0.44(+1.48%)
Jun 04, 2010	29.94	30.46	29.86	29.94	2,300,929	-0.78(-2.54%)
Jun 03, 2010	30.64	30.82	30.38	30.72	3,055,206	+0.01(+0.04%)
Jun 02, 2010	30.32	30.71	30.08	30.71	35,710	+0.64(+2.15%)
Jun 01, 2010	30.29	30.76	30.06	30.06	13,861	+0.03(+0.09%)
May 28, 2010	30.04	30.35	29.76	30.04	2,140,116	-0.53(-1.73%)
May 27, 2010	30.09	30.58	30.00	30.56	2,785,892	+0.72(+2.42%)
May 26, 2010	29.96	30.39	29.78	29.84	13,627	-0.44(-1.45%)
May 25, 2010	29.65	30.32	29.47	30.28	3,793,837	-0.01(-0.02%)
May 24, 2010	30.47	30.66	30.28	30.29	3,463,250	+0.08(+0.28%)
May 21, 2010	29.62	30.24	29.41	30.20	7,937,504	+0.23(+0.75%)
May 20, 2010	29.89	30.49	29.83	29.98	13,473	-0.68(-2.21%)
May 19, 2010	30.48	30.81	30.36	30.65	2,500,159	-0.03(-0.08%)
May 18, 2010	30.96	31.15	30.55	30.68	387	-0.15(-0.48%)
May 17, 2010	30.47	30.95	30.31	30.83	2,532,445	+0.34(+1.12%)
May 14, 2010	30.49	30.80	30.31	30.49	3,569,077	-0.61(-1.97%)
May 13, 2010	31.30	31.40	31.09	31.10	1,398,399	-0.30(-0.97%)
May 12, 2010	31.58	31.69	31.24	31.40	3,689,140	+0.03(+0.10%)
May 11, 2010	31.62	31.73	31.31	31.37	2,396,197	-0.26(-0.82%)
May 10, 2010	31.50	31.63	31.31	31.63	3,910,694	+1.17(+3.85%)
May 07, 2010	30.25	30.85	29.75	30.45	4,393,854	+0.32(+1.07%)
May 06, 2010	30.14	31.14	28.61	30.13	620	-0.32(-1.04%)
May 05, 2010	30.61	30.84	30.35	30.45	2,918,739	-0.15(-0.51%)
May 04, 2010	30.78	31.06	30.38	30.60	7,126	-0.64(-2.05%)
May 03, 2010	31.07	31.31	30.92	31.24	2,030,996	+0.30(+0.98%)
Apr 30, 2010	31.35	31.42	30.90	30.94	6,239,477	-0.25(-0.79%)
Apr 29, 2010	31.29	31.54	31.10	31.19	6,756,610	-0.35(-1.12%)
Apr 28, 2010	31.62	31.76	31.30	31.54	2,550,344	+0.15(+0.46%)
Apr 27, 2010	31.86	31.97	31.28	31.40	17,283	-0.73(-2.28%)
Apr 26, 2010	32.31	32.35	32.09	32.13	1,291,175	-0.09(-0.29%)
Apr 23, 2010	32.01	32.26	31.97	32.23	1,524,522	+0.18(+0.55%)
Apr 22, 2010	31.83	32.11	31.55	32.05	1,822,611	+0.01(+0.02%)
Apr 21, 2010	32.05	32.16	31.80	32.04	2,158,071	-0.03(-0.10%)
Apr 20, 2010	32.50	32.59	31.86	32.07	2,972,996	+0.30(+0.96%)
Apr 19, 2010	31.80	31.89	31.41	31.77	2,346,867	-0.06(-0.18%)
Apr 16, 2010	32.33	32.35	31.59	31.83	3,722,838	-1.12(-3.40%)
Apr 15, 2010	32.78	32.98	32.75	32.95	2,181,819	+0.18(+0.56%)
Apr 14, 2010	32.59	32.79	32.46	32.76	2,767,371	+0.50(+1.55%)
Apr 13, 2010	32.22	32.39	32.06	32.26	1,744,158	+0.18(+0.57%)
Apr 12, 2010	32.20	32.25	32.00	32.08	1,893,692	-0.35(-1.09%)
Apr 09, 2010	32.22	32.55	32.22	32.43	2,854,598	+0.48(+1.50%)
Apr 08, 2010	31.40	32.21	31.36	31.95	4,213,555	+1.02(+3.29%)
Apr 07, 2010	31.16	31.16	30.78	30.93	2,151,118	-0.23(-0.73%)
Apr 06, 2010	31.14	31.31	31.05	31.16	3,077,724	+0.07(+0.22%)
Apr 05, 2010	30.93	31.12	30.76	31.09	2,672,437	+0.36(+1.17%)

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.