Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.84	29.55	28.70	29.21	2,383	+0.43(+1.51%)
Jun 29, 2010	29.35	29.51	28.54	28.77	13,886,319	-1.24(-4.12%)
Jun 25, 2010	30.01	30.15	29.49	30.01	7,847,043	+0.20(+0.67%)
Jun 24, 2010	30.68	30.69	29.64	29.81	7,904,493	-0.94(-3.07%)
Jun 23, 2010	30.99	31.04	30.33	30.75	5,217,735	-0.26(-0.84%)
Jun 22, 2010	31.80	32.13	30.96	31.01	5,632,834	-0.84(-2.62%)
Jun 21, 2010	32.13	32.56	31.63	31.85	5,547,705	+0.11(+0.36%)
Jun 18, 2010	31.73	31.80	31.43	31.73	5,604,208	+0.16(+0.51%)
Jun 17, 2010	31.71	31.87	31.08	31.57	4,297,947	-0.05(-0.15%)
Jun 16, 2010	31.54	31.77	31.40	31.62	3,778,977	-0.10(-0.32%)
Jun 15, 2010	30.52	31.73	30.49	31.72	7,034,209	+1.34(+4.40%)
Jun 14, 2010	30.68	30.90	30.33	30.38	5,167,446	-0.21(-0.70%)
Jun 11, 2010	30.38	30.65	30.14	30.60	4,584,718	-0.07(-0.24%)
Jun 10, 2010	30.13	30.68	30.03	30.67	5,902,335	+1.26(+4.30%)
Jun 09, 2010	29.72	30.15	29.28	29.41	6,685,037	-0.17(-0.57%)
Jun 08, 2010	29.27	29.74	28.81	29.57	7,863,211	+0.36(+1.24%)
Jun 07, 2010	30.12	30.18	29.20	29.21	8,922,680	-0.85(-2.82%)
Jun 04, 2010	30.06	31.10	29.89	30.06	7,847,481	-1.54(-4.89%)
Jun 03, 2010	31.46	31.90	31.25	31.61	4,397,897	+0.26(+0.83%)
Jun 02, 2010	30.61	31.36	30.47	31.34	4,943,621	+0.86(+2.83%)
Jun 01, 2010	30.71	31.40	30.45	30.48	6,841,050	-0.56(-1.81%)
May 28, 2010	31.04	31.75	30.75	31.04	6,130,018	-0.61(-1.94%)
May 27, 2010	31.03	31.67	30.85	31.66	6,303,072	+1.22(+4.00%)
May 26, 2010	30.82	31.13	30.28	30.44	299	-0.04(-0.13%)
May 25, 2010	29.25	30.55	29.02	30.48	1,944	+0.15(+0.48%)
May 24, 2010	30.48	30.81	30.29	30.34	8,842,738	-0.37(-1.20%)
May 21, 2010	30.24	31.06	29.75	30.70	15,665,798	-0.05(-0.17%)
May 20, 2010	30.82	31.26	30.59	30.76	18,111,912	-0.55(-1.75%)
May 19, 2010	31.83	31.97	30.76	31.30	11,860,019	-0.76(-2.38%)
May 18, 2010	32.15	32.78	31.94	32.07	299	+0.05(+0.17%)
May 17, 2010	32.83	32.90	31.42	32.01	15,512,267	-0.78(-2.38%)
May 14, 2010	32.80	33.44	32.39	32.80	10,187,267	-0.85(-2.52%)
May 13, 2010	33.46	34.02	33.43	33.64	7,635,224	+0.59(+1.80%)
May 12, 2010	33.24	33.68	32.95	33.05	8,258,827	-0.08(-0.25%)
May 11, 2010	33.41	33.69	33.12	33.13	11,151,090	-0.63(-1.87%)
May 10, 2010	33.49	33.78	33.43	33.76	8,947,130	+1.58(+4.91%)
May 07, 2010	32.18	32.59	30.93	32.18	19,964,464	+0.78(+2.50%)
May 06, 2010	32.39	33.04	30.54	31.40	14,627,101	-1.16(-3.57%)
May 05, 2010	33.05	33.34	32.30	32.56	10,143,476	-0.76(-2.27%)
May 04, 2010	33.64	34.33	32.76	33.32	210	-2.28(-6.42%)
May 03, 2010	34.88	35.68	34.88	35.60	5,542,752	+0.92(+2.66%)
Apr 30, 2010	35.30	35.52	34.63	34.68	5,391,184	-0.65(-1.84%)
Apr 29, 2010	35.15	35.42	34.99	35.33	6,918,768	+0.49(+1.41%)
Apr 28, 2010	34.05	34.98	33.82	34.84	9,679,212	+1.04(+3.08%)
Apr 27, 2010	34.75	35.00	33.71	33.80	8,723,923	-1.14(-3.25%)
Apr 26, 2010	35.09	35.24	34.85	34.93	5,555,144	-0.09(-0.25%)
Apr 23, 2010	34.93	35.05	34.34	35.02	6,687,607	+0.10(+0.29%)
Apr 22, 2010	34.13	34.94	33.54	34.92	6,374,659	+0.45(+1.31%)
Apr 21, 2010	34.47	34.71	34.17	34.47	49,163	-0.13(-0.36%)
Apr 20, 2010	34.58	34.73	34.31	34.59	4,720,119	+0.30(+0.87%)
Apr 19, 2010	34.21	34.46	33.82	34.29	4,310,556	-0.10(-0.29%)
Apr 16, 2010	35.04	35.11	34.19	34.39	8,422,432	-0.76(-2.17%)
Apr 15, 2010	34.45	35.22	34.33	35.16	9,242,919	+0.70(+2.02%)
Apr 14, 2010	33.94	34.53	33.79	34.46	5,111,181	+0.50(+1.47%)
Apr 13, 2010	33.65	34.04	33.62	33.96	4,373,661	+0.24(+0.71%)
Apr 12, 2010	33.71	33.95	33.60	33.72	2,942,891	-0.01(-0.02%)
Apr 09, 2010	33.86	34.01	33.54	33.73	3,818,839	-0.09(-0.27%)
Apr 08, 2010	33.53	33.87	33.29	33.82	4,761,928	+0.33(+0.97%)
Apr 07, 2010	33.74	33.84	33.23	33.50	7,072,434	-0.35(-1.04%)
Apr 06, 2010	34.07	34.07	33.75	33.85	4,222,308	-0.19(-0.57%)
Apr 05, 2010	33.86	34.10	33.67	34.04	4,015,284	+0.29(+0.87%)

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.