Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.70	29.14	27.99	28.03	2,942,173	-0.69(-2.40%)
Jun 29, 2010	28.72	30.50	28.51	28.72	949	-1.98(-6.45%)
Jun 25, 2010	30.70	30.91	29.90	30.70	2,325,842	+0.54(+1.79%)
Jun 24, 2010	31.37	31.43	30.07	30.16	2,169,329	-1.29(-4.10%)
Jun 23, 2010	31.23	31.69	30.63	31.45	2,494,980	+0.17(+0.54%)
Jun 22, 2010	32.53	32.80	31.23	31.28	2,719,865	-1.23(-3.78%)
Jun 21, 2010	32.62	33.50	32.34	32.51	2,555,789	+0.51(+1.59%)
Jun 18, 2010	32.00	32.40	31.91	32.00	2,109,844	-0.19(-0.59%)
Jun 17, 2010	32.57	32.57	31.73	32.19	2,926,519	-0.28(-0.86%)
Jun 16, 2010	32.43	32.72	32.00	32.47	1,780,225	-0.17(-0.52%)
Jun 15, 2010	32.71	32.71	31.82	32.64	2,394,291	+0.36(+1.12%)
Jun 14, 2010	32.57	33.13	32.23	32.28	3,019,232	-0.09(-0.28%)
Jun 11, 2010	30.88	32.47	30.83	32.37	2,591,122	+0.87(+2.76%)
Jun 10, 2010	30.61	31.55	30.47	31.50	3,005,332	+1.47(+4.90%)
Jun 09, 2010	30.71	31.16	29.89	30.03	2,524,013	-0.44(-1.44%)
Jun 08, 2010	30.32	30.77	29.51	30.47	4,594,006	+0.38(+1.26%)
Jun 07, 2010	29.97	31.17	29.91	30.09	4,397,667	+0.11(+0.37%)
Jun 04, 2010	29.98	31.01	29.81	29.98	5,764,556	-1.22(-3.91%)
Jun 03, 2010	31.42	31.59	30.41	31.20	4,300,578	-0.13(-0.41%)
Jun 02, 2010	29.64	31.37	29.57	31.33	24,858	+1.91(+6.49%)
Jun 01, 2010	29.42	30.12	29.25	29.42	3,312,198	-0.30(-1.01%)
May 28, 2010	29.72	30.62	29.60	29.72	3,117,441	-0.85(-2.78%)
May 27, 2010	29.86	30.59	29.76	30.57	3,544,979	+1.24(+4.23%)
May 26, 2010	29.79	30.18	29.14	29.33	3,355,664	-0.05(-0.17%)
May 25, 2010	28.40	29.43	27.69	29.38	5,396,170	-0.20(-0.68%)
May 24, 2010	30.53	31.11	29.53	29.58	5,004,479	-0.56(-1.86%)
May 21, 2010	28.61	30.47	28.55	30.14	5,147,713	+0.61(+2.07%)
May 20, 2010	29.75	30.49	29.52	29.53	4,178	-1.57(-5.05%)
May 19, 2010	31.32	32.06	30.47	31.10	3,372,876	-0.50(-1.58%)
May 18, 2010	33.56	33.69	31.29	31.60	3,248,688	-1.41(-4.27%)
May 17, 2010	33.73	34.43	32.06	33.01	4,645,379	-0.56(-1.67%)
May 14, 2010	33.57	34.77	33.12	33.57	3,631,659	-0.69(-2.01%)
May 13, 2010	33.87	34.83	33.71	34.26	3,644,982	+0.08(+0.23%)
May 12, 2010	33.46	34.25	32.86	34.18	3,649,448	+0.80(+2.40%)
May 11, 2010	34.23	34.48	33.10	33.38	8,518,454	+3.43(+11.45%)
May 10, 2010	29.50	29.98	29.22	29.95	2,793,954	+2.17(+7.81%)
May 07, 2010	29.05	29.22	27.48	27.78	3,955,098	-1.20(-4.14%)
May 06, 2010	30.17	30.81	27.36	28.98	3,234,317	-1.37(-4.51%)
May 05, 2010	30.52	31.12	30.19	30.35	1,888,061	-0.49(-1.59%)
May 04, 2010	31.76	31.76	30.45	30.84	2,519,303	-1.49(-4.61%)
May 03, 2010	31.85	32.35	31.47	32.33	1,836,296	+0.64(+2.02%)
Apr 30, 2010	32.32	33.07	31.59	31.69	3,604,568	-0.63(-1.95%)
Apr 29, 2010	30.71	32.49	30.58	32.32	2,860,809	+1.86(+6.11%)
Apr 28, 2010	30.08	30.82	30.07	30.46	1,959,700	+0.64(+2.15%)
Apr 27, 2010	31.21	31.53	29.76	29.82	3,323,612	-1.71(-5.42%)
Apr 26, 2010	32.18	32.70	31.42	31.53	2,200,638	-0.84(-2.59%)
Apr 23, 2010	32.03	32.42	31.83	32.37	1,303,276	+0.29(+0.90%)
Apr 22, 2010	31.85	32.22	31.33	32.08	1,530,821	-0.08(-0.25%)
Apr 21, 2010	32.16	32.52	31.65	32.16	7,053	-0.23(-0.71%)
Apr 20, 2010	32.32	32.39	31.90	32.39	500	+0.32(+1.00%)
Apr 19, 2010	31.95	32.47	31.46	32.07	1,949,812	-0.22(-0.68%)
Apr 16, 2010	33.21	33.37	31.94	32.29	3,388,661	-0.98(-2.95%)
Apr 15, 2010	33.26	33.40	33.02	33.27	2,072,403	-0.17(-0.51%)
Apr 14, 2010	32.35	33.46	32.10	33.44	3,227,009	+1.49(+4.66%)
Apr 13, 2010	31.24	32.13	30.76	31.95	2,726,737	+0.63(+2.01%)
Apr 12, 2010	31.13	31.67	31.13	31.32	1,451,266	+0.19(+0.61%)
Apr 09, 2010	30.92	31.28	30.77	31.13	1,052,854	+0.21(+0.68%)
Apr 08, 2010	31.01	31.08	30.66	30.92	1,640,425	-0.33(-1.06%)
Apr 07, 2010	31.72	31.79	30.91	31.25	2,723,616	-0.55(-1.73%)
Apr 06, 2010	31.44	31.95	31.36	31.80	2,343,444	+1.15(+3.75%)
Apr 05, 2010	30.70	31.59	30.54	30.65	2,992,343	-0.01(-0.03%)

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.