Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.77	32.00	31.55	31.59	332,978	-0.07(-0.23%)
Jun 29, 2010	32.23	32.23	31.56	31.66	237,970	-1.45(-4.37%)
Jun 25, 2010	33.11	33.18	32.71	33.11	216,474	+0.31(+0.95%)
Jun 24, 2010	33.16	33.16	32.69	32.80	148,339	-0.37(-1.10%)
Jun 23, 2010	33.27	33.36	32.93	33.16	152,965	-0.03(-0.08%)
Jun 22, 2010	33.64	33.78	33.10	33.19	457,451	-0.46(-1.38%)
Jun 21, 2010	33.87	34.02	33.56	33.66	236,063	+0.21(+0.64%)
Jun 18, 2010	33.44	33.48	33.30	33.44	127,241	+0.01(+0.04%)
Jun 17, 2010	33.49	33.49	33.14	33.43	104,270	-0.01(-0.04%)
Jun 16, 2010	33.22	33.57	33.21	33.44	166,735	+0.00(+0.00%)
Jun 15, 2010	33.03	33.47	32.96	33.44	78,954	+0.70(+2.15%)
Jun 14, 2010	32.82	33.00	32.65	32.74	123,012	+0.18(+0.56%)
Jun 11, 2010	32.21	32.57	32.10	32.56	122,598	+0.03(+0.09%)
Jun 10, 2010	32.28	32.57	32.21	32.53	176,556	+0.89(+2.81%)
Jun 09, 2010	31.77	32.03	31.46	31.64	156,753	-0.01(-0.04%)
Jun 08, 2010	31.29	31.72	31.18	31.65	190,699	+0.58(+1.88%)
Jun 07, 2010	31.54	31.62	31.03	31.07	295,195	-0.52(-1.66%)
Jun 04, 2010	31.59	32.13	31.42	31.59	2,122,056	-0.94(-2.90%)
Jun 03, 2010	32.78	32.85	32.29	32.53	151,764	-0.03(-0.10%)
Jun 02, 2010	32.03	32.57	31.91	32.57	413,028	+0.44(+1.36%)
Jun 01, 2010	32.27	32.64	32.03	32.13	422,818	-0.29(-0.88%)
May 28, 2010	32.41	32.85	32.34	32.41	335,167	-0.47(-1.43%)
May 27, 2010	32.56	32.92	32.43	32.88	329,267	+1.18(+3.72%)
May 26, 2010	32.05	32.19	31.60	31.71	774,217	-0.34(-1.05%)
May 25, 2010	31.32	32.08	31.16	32.04	1,102,134	-0.19(-0.58%)
May 24, 2010	32.48	32.65	32.23	32.23	345,750	-0.44(-1.34%)
May 21, 2010	31.60	32.67	31.60	32.67	731,164	+0.69(+2.16%)
May 20, 2010	31.95	32.37	31.88	31.97	447,391	-1.04(-3.16%)
May 19, 2010	32.85	33.12	32.62	33.02	221,346	-0.07(-0.20%)
May 18, 2010	33.82	33.89	33.03	33.08	262,155	-0.71(-2.10%)
May 17, 2010	33.87	34.01	33.36	33.79	249,971	-0.02(-0.06%)
May 14, 2010	33.81	34.16	33.52	33.81	356,820	-0.55(-1.60%)
May 13, 2010	34.55	34.70	34.35	34.37	543,521	-0.31(-0.90%)
May 12, 2010	34.45	34.74	34.45	34.68	910,376	+0.33(+0.95%)
May 11, 2010	34.73	34.79	34.35	34.35	660,051	-0.74(-2.10%)
May 10, 2010	35.11	35.17	34.87	35.09	489,444	+1.40(+4.15%)
May 07, 2010	33.88	34.26	33.31	33.69	543,022	+3.66(+12.17%)
May 06, 2010	30.04	35.40	30.04	30.04	150	-4.44(-12.89%)
May 05, 2010	34.51	34.83	34.48	34.48	262,134	-0.27(-0.78%)
May 04, 2010	35.31	35.33	34.61	34.75	317,606	-1.41(-3.89%)
May 03, 2010	35.95	36.22	35.88	36.16	167,441	+0.31(+0.85%)
Apr 30, 2010	36.27	36.27	35.78	35.85	498,523	-0.40(-1.10%)
Apr 29, 2010	36.10	36.33	36.01	36.25	167,361	+0.37(+1.03%)
Apr 28, 2010	35.97	36.07	35.72	35.88	343,949	+0.17(+0.47%)
Apr 27, 2010	36.42	36.51	35.66	35.71	197,311	-0.94(-2.57%)
Apr 26, 2010	36.61	36.75	36.55	36.66	188,764	+0.19(+0.51%)
Apr 23, 2010	36.13	36.47	36.04	36.47	195,350	+0.09(+0.24%)
Apr 22, 2010	36.23	36.43	35.92	36.39	438,674	-0.26(-0.71%)
Apr 21, 2010	36.65	36.68	36.43	36.64	127,740	-0.04(-0.11%)
Apr 20, 2010	36.68	36.74	36.57	36.68	273,325	+0.13(+0.35%)
Apr 19, 2010	36.31	36.56	36.13	36.56	162,970	-0.09(-0.24%)
Apr 16, 2010	37.14	37.22	36.43	36.64	356,484	-0.73(-1.96%)
Apr 15, 2010	37.28	37.47	37.22	37.38	198,704	+0.01(+0.04%)
Apr 14, 2010	37.14	37.40	37.10	37.36	143,783	+0.42(+1.13%)
Apr 13, 2010	36.99	37.00	36.68	36.94	207,115	-0.07(-0.20%)
Apr 12, 2010	37.00	37.08	36.90	37.02	144,948	-0.06(-0.16%)
Apr 09, 2010	36.94	37.10	36.86	37.08	101,983	+0.17(+0.47%)
Apr 08, 2010	36.66	36.94	36.55	36.90	92,403	+0.01(+0.04%)
Apr 07, 2010	36.91	36.98	36.73	36.89	238,189	-0.07(-0.18%)
Apr 06, 2010	36.73	37.04	36.73	36.96	196,842	+0.11(+0.29%)
Apr 05, 2010	36.78	36.93	36.60	36.85	143,218	+0.00(+0.00%)

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.