Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	34.80	35.41	34.34	34.40	4,393	-0.40(-1.15%)
Jun 29, 2010	34.80	35.64	34.51	34.80	4,694	-2.03(-5.51%)
Jun 25, 2010	36.83	37.07	35.76	36.83	1,222,425	+1.08(+3.02%)
Jun 24, 2010	36.60	36.84	35.67	35.75	972,957	-1.04(-2.83%)
Jun 23, 2010	36.72	37.20	36.13	36.79	674,906	+0.12(+0.33%)
Jun 22, 2010	38.24	38.42	36.57	36.67	4,571	-1.48(-3.88%)
Jun 21, 2010	38.64	38.82	38.01	38.15	1,005,745	+0.09(+0.24%)
Jun 18, 2010	38.06	38.41	37.89	38.06	854,662	-0.18(-0.47%)
Jun 17, 2010	38.54	38.56	37.74	38.24	512,085	-0.10(-0.26%)
Jun 16, 2010	38.37	38.67	38.01	38.34	749,938	-0.30(-0.78%)
Jun 15, 2010	37.71	38.73	37.50	38.64	823,723	+1.08(+2.88%)
Jun 14, 2010	37.85	38.14	37.12	37.56	1,358,482	+0.06(+0.16%)
Jun 11, 2010	36.17	37.61	36.10	37.50	1,042,601	+0.84(+2.29%)
Jun 10, 2010	35.65	36.90	35.37	36.66	890	+1.68(+4.80%)
Jun 09, 2010	35.35	36.20	34.75	34.98	992,775	-0.10(-0.29%)
Jun 08, 2010	34.01	35.09	33.39	35.08	1,563,721	+1.07(+3.15%)
Jun 07, 2010	34.24	34.94	33.97	34.01	1,249,952	-0.03(-0.09%)
Jun 04, 2010	34.04	35.84	33.94	34.04	1,516,112	-2.18(-6.02%)
Jun 03, 2010	36.71	36.75	36.01	36.22	3,694	-0.47(-1.28%)
Jun 02, 2010	36.57	36.73	35.64	36.69	41,005	+0.38(+1.05%)
Jun 01, 2010	36.33	36.76	35.97	36.31	1,558,131	-0.44(-1.20%)
May 28, 2010	36.75	37.26	36.34	36.75	1,650,947	-0.36(-0.97%)
May 27, 2010	36.10	37.13	35.50	37.11	1,276,435	+1.84(+5.22%)
May 26, 2010	36.11	36.66	35.01	35.27	8,580	-0.55(-1.54%)
May 25, 2010	35.40	35.98	34.43	35.82	1,813,814	-0.04(-0.11%)
May 24, 2010	36.56	36.82	35.77	35.86	1,190,582	-0.77(-2.10%)
May 21, 2010	34.78	36.68	34.49	36.63	2,246,264	+1.27(+3.59%)
May 20, 2010	35.30	36.23	35.14	35.36	26,414	-1.48(-4.02%)
May 19, 2010	36.85	37.67	36.05	36.84	1,458,401	-0.23(-0.62%)
May 18, 2010	38.57	38.78	36.86	37.07	5,762	-0.90(-2.37%)
May 17, 2010	37.92	38.90	36.82	37.97	1,150,253	-0.40(-1.04%)
May 14, 2010	38.37	39.97	38.07	38.37	1,653,964	-1.77(-4.41%)
May 13, 2010	41.38	41.61	39.82	40.14	1,704,802	-1.47(-3.53%)
May 12, 2010	41.67	41.84	41.20	41.61	1,322,107	+0.23(+0.56%)
May 11, 2010	41.36	41.67	41.08	41.38	33,484	-0.37(-0.89%)
May 10, 2010	40.84	41.79	40.76	41.75	1,802,389	+2.81(+7.22%)
May 07, 2010	40.04	40.63	38.16	38.94	2,354,466	-0.77(-1.94%)
May 06, 2010	39.71	41.50	37.67	39.71	434	+0.04(+0.10%)
May 05, 2010	39.51	40.37	39.30	39.67	1,496,880	-0.56(-1.39%)
May 04, 2010	41.24	41.46	40.09	40.23	1,325,777	-1.73(-4.12%)
May 03, 2010	41.55	42.47	41.27	41.96	1,559,536	+0.91(+2.22%)
Apr 30, 2010	41.92	42.55	41.03	41.05	2,581,232	-0.90(-2.15%)
Apr 29, 2010	39.90	42.01	39.90	41.95	1,330,672	+2.42(+6.12%)
Apr 28, 2010	39.79	40.07	39.32	39.53	708,410	+0.12(+0.30%)
Apr 27, 2010	40.34	40.82	39.40	39.41	1,159,716	-1.21(-2.98%)
Apr 26, 2010	40.36	40.91	40.19	40.62	805,632	+0.23(+0.57%)
Apr 23, 2010	39.85	40.40	39.50	40.39	1,051,743	+0.53(+1.33%)
Apr 22, 2010	39.02	40.03	38.89	39.86	648,086	+0.41(+1.04%)
Apr 21, 2010	38.48	39.57	38.48	39.45	1,708,439	+0.90(+2.33%)
Apr 20, 2010	38.54	38.61	37.92	38.55	747,221	+0.44(+1.15%)
Apr 19, 2010	38.10	38.60	37.54	38.11	917,096	-0.27(-0.70%)
Apr 16, 2010	38.90	39.13	38.27	38.38	1,684,477	-0.69(-1.77%)
Apr 15, 2010	39.28	39.30	38.57	39.07	1,246,264	-0.42(-1.06%)
Apr 14, 2010	39.61	39.69	39.29	39.49	1,111,158	-0.03(-0.08%)
Apr 13, 2010	37.91	39.80	37.85	39.52	1,846,157	+1.68(+4.44%)
Apr 12, 2010	38.30	38.42	37.82	37.84	651,274	-0.46(-1.20%)
Apr 09, 2010	37.94	38.39	37.74	38.30	1,121,340	+0.36(+0.95%)
Apr 08, 2010	38.06	38.17	37.80	37.94	722,682	-0.18(-0.47%)
Apr 07, 2010	38.91	39.30	37.93	38.12	1,051,055	-0.82(-2.11%)
Apr 06, 2010	37.94	39.25	37.83	38.94	848,479	+1.28(+3.40%)
Apr 05, 2010	37.61	38.23	37.44	37.66	718,298	+0.20(+0.53%)

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.