Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.29	36.59	35.81	35.82	4,306,342	-0.29(-0.80%)
Jun 29, 2010	36.59	36.66	35.99	36.11	5,930,011	-1.87(-4.92%)
Jun 25, 2010	37.98	38.11	37.46	37.98	5,475,052	+0.01(+0.02%)
Jun 24, 2010	38.23	38.33	37.74	37.97	3,973,908	-0.26(-0.67%)
Jun 23, 2010	38.31	38.43	37.86	38.23	4,358,480	+0.29(+0.77%)
Jun 22, 2010	38.62	38.75	37.79	37.93	4,611,096	-0.79(-2.05%)
Jun 21, 2010	39.03	39.23	38.42	38.73	5,901,061	+0.77(+2.02%)
Jun 18, 2010	37.96	37.98	37.56	37.96	3,341,142	+0.72(+1.94%)
Jun 17, 2010	37.52	37.52	36.97	37.24	3,989,152	-0.14(-0.38%)
Jun 16, 2010	37.06	37.59	37.03	37.38	3,529,681	+0.06(+0.15%)
Jun 15, 2010	36.60	37.44	36.39	37.32	3,916,560	+0.94(+2.59%)
Jun 14, 2010	36.55	36.81	36.29	36.38	4,000,526	+0.65(+1.82%)
Jun 11, 2010	35.29	35.74	35.04	35.73	4,152,933	+0.26(+0.74%)
Jun 10, 2010	35.34	35.61	35.12	35.47	5,419,127	+0.70(+2.00%)
Jun 09, 2010	35.00	35.28	34.51	34.77	7,138,694	-0.38(-1.09%)
Jun 08, 2010	35.15	35.24	34.47	35.16	5,913,422	+0.69(+2.01%)
Jun 07, 2010	35.13	35.27	34.38	34.47	6,074,735	-0.65(-1.85%)
Jun 04, 2010	35.11	35.80	34.99	35.11	7,323,736	-0.91(-2.53%)
Jun 03, 2010	36.37	36.49	35.74	36.03	6,656,750	+0.32(+0.91%)
Jun 02, 2010	34.65	35.76	34.62	35.70	7,814,767	+1.25(+3.63%)
Jun 01, 2010	34.56	35.27	34.43	34.45	5,783,260	-0.40(-1.16%)
May 28, 2010	34.85	35.77	34.78	34.85	7,725,409	-0.64(-1.81%)
May 27, 2010	34.97	35.55	34.85	35.49	8,045,565	+2.15(+6.46%)
May 26, 2010	33.94	34.03	33.17	33.34	8,811,263	-0.09(-0.26%)
May 25, 2010	32.32	33.45	32.20	33.43	5,680	-1.05(-3.03%)
May 24, 2010	34.69	35.03	34.40	34.47	5,455,842	-0.46(-1.32%)
May 21, 2010	33.44	34.93	33.34	34.93	10,507,008	+0.63(+1.85%)
May 20, 2010	33.93	34.75	33.80	34.30	12,752,377	-2.35(-6.42%)
May 19, 2010	36.61	36.89	36.08	36.65	8,946,618	-0.37(-0.99%)
May 18, 2010	38.02	38.31	36.99	37.02	252	-1.04(-2.74%)
May 17, 2010	38.19	38.41	37.32	38.06	4,336,826	-0.51(-1.31%)
May 14, 2010	38.57	38.89	38.19	38.57	5,816,924	-0.52(-1.34%)
May 13, 2010	39.27	39.52	38.96	39.09	3,887,385	+0.21(+0.55%)
May 12, 2010	38.65	38.94	38.50	38.88	5,402,335	+0.09(+0.22%)
May 11, 2010	39.12	39.25	38.63	38.79	126,243	-0.73(-1.84%)
May 10, 2010	39.29	39.68	39.21	39.52	7,000,269	+2.38(+6.40%)
May 07, 2010	37.48	37.68	36.43	37.14	11,144,150	+0.12(+0.32%)
May 06, 2010	38.38	38.68	35.38	37.02	10,988,791	-1.33(-3.47%)
May 05, 2010	38.78	39.22	38.30	38.35	14,264,205	-0.96(-2.44%)
May 04, 2010	40.22	40.28	39.08	39.31	9,026,112	-1.67(-4.08%)
May 03, 2010	40.76	41.14	40.65	40.98	2,463,926	-0.09(-0.21%)
Apr 30, 2010	41.70	41.70	41.01	41.07	4,091,115	-0.44(-1.05%)
Apr 29, 2010	41.26	41.52	41.10	41.51	2,864,222	+0.53(+1.30%)
Apr 28, 2010	40.86	41.05	40.55	40.98	3,901,532	+0.55(+1.37%)
Apr 27, 2010	41.35	41.46	40.31	40.42	5,613,987	-1.48(-3.54%)
Apr 26, 2010	41.84	42.10	41.80	41.90	1,907,832	+0.13(+0.30%)
Apr 23, 2010	41.40	41.78	41.29	41.78	4,453,717	+0.21(+0.51%)
Apr 22, 2010	41.21	41.63	40.86	41.56	7,227,188	+0.09(+0.21%)
Apr 21, 2010	41.44	41.59	41.17	41.48	6,705,862	+0.52(+1.28%)
Apr 20, 2010	40.90	41.01	40.61	40.95	3,537,849	+0.50(+1.23%)
Apr 19, 2010	40.13	40.52	39.99	40.45	5,584,875	-0.47(-1.14%)
Apr 16, 2010	41.36	41.51	40.72	40.92	5,573,713	-0.81(-1.94%)
Apr 15, 2010	41.65	41.85	41.53	41.73	3,751,132	+0.09(+0.23%)
Apr 14, 2010	41.48	41.72	41.40	41.63	4,470,438	+0.98(+2.42%)
Apr 13, 2010	40.49	40.78	40.44	40.65	3,878,462	-0.05(-0.12%)
Apr 12, 2010	40.64	40.79	40.60	40.70	4,194,951	-0.53(-1.29%)
Apr 09, 2010	41.28	41.31	41.09	41.23	3,084,607	-0.02(-0.04%)
Apr 08, 2010	40.96	41.35	40.81	41.25	2,884,866	+0.33(+0.81%)
Apr 07, 2010	41.11	41.11	40.68	40.91	5,263,474	-0.40(-0.96%)
Apr 06, 2010	41.10	41.38	40.99	41.31	3,542,717	-0.07(-0.17%)
Apr 05, 2010	41.29	41.41	41.03	41.38	3,866,161	+0.50(+1.22%)

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.