Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.40	30.57	29.43	29.63	128,788	-0.68(-2.24%)
Jun 29, 2010	32.01	32.05	30.02	30.31	153,691	-1.94(-6.02%)
Jun 25, 2010	31.75	32.86	31.58	32.25	483,569	+0.64(+2.02%)
Jun 24, 2010	32.03	32.39	31.58	31.61	57,717	-0.72(-2.23%)
Jun 23, 2010	32.34	32.84	31.94	32.33	49,424	-0.15(-0.46%)
Jun 22, 2010	33.06	34.06	32.45	32.48	101,046	-0.61(-1.84%)
Jun 21, 2010	33.57	33.57	32.88	33.09	97,667	+0.04(+0.12%)
Jun 18, 2010	33.39	33.55	32.94	33.05	122,351	-0.09(-0.27%)
Jun 17, 2010	33.44	34.00	32.99	33.14	49,185	-0.10(-0.30%)
Jun 16, 2010	32.89	33.49	32.34	33.24	48,451	+0.09(+0.27%)
Jun 15, 2010	32.05	33.27	31.70	33.15	65,224	+1.21(+3.79%)
Jun 14, 2010	32.11	32.67	31.80	31.94	50,830	+0.21(+0.66%)
Jun 11, 2010	30.91	31.87	30.91	31.73	75,090	+0.44(+1.41%)
Jun 10, 2010	30.47	31.32	30.47	31.29	70,655	+1.36(+4.54%)
Jun 09, 2010	30.22	30.92	29.78	29.93	121,451	-0.11(-0.37%)
Jun 08, 2010	30.14	30.58	29.56	30.04	213,516	+0.03(+0.10%)
Jun 07, 2010	31.18	31.22	29.95	30.01	112,285	-1.08(-3.47%)
Jun 04, 2010	32.74	33.46	30.96	31.09	129,054	-2.47(-7.36%)
Jun 03, 2010	33.15	33.88	32.57	33.56	84,498	+0.31(+0.93%)
Jun 02, 2010	32.44	33.40	31.88	33.25	79,534	+0.82(+2.53%)
Jun 01, 2010	33.36	33.89	32.40	32.43	86,617	-1.09(-3.25%)
May 28, 2010	34.17	34.07	33.00	33.52	57,955	-0.65(-1.90%)
May 27, 2010	33.97	34.37	33.76	34.17	173,303	+0.73(+2.18%)
May 26, 2010	32.59	33.74	32.59	33.44	111,890	+0.95(+2.92%)
May 25, 2010	32.41	32.97	31.47	32.49	127,731	-0.73(-2.20%)
May 24, 2010	33.41	33.76	33.04	33.22	70,740	-0.32(-0.95%)
May 21, 2010	32.71	33.67	32.32	33.54	150,698	+0.24(+0.72%)
May 20, 2010	33.14	34.19	32.98	33.30	159,429	-1.29(-3.73%)
May 19, 2010	35.30	35.48	34.19	34.59	91,268	-0.74(-2.10%)
May 18, 2010	36.73	36.73	35.20	35.33	74,860	-1.01(-2.77%)
May 17, 2010	35.82	36.45	35.09	36.34	161,474	+0.79(+2.22%)
May 14, 2010	35.83	35.83	34.69	35.55	75,317	-0.63(-1.74%)
May 13, 2010	35.89	36.65	35.82	36.18	89,888	+0.24(+0.67%)
May 12, 2010	35.25	36.02	35.21	35.94	65,414	+0.71(+2.02%)
May 11, 2010	35.01	35.50	34.52	35.23	103,523	+0.11(+0.31%)
May 10, 2010	34.55	35.21	34.22	35.12	113,068	+1.92(+5.78%)
May 07, 2010	33.89	34.45	32.58	33.20	194,513	-0.69(-2.04%)
May 06, 2010	34.02	35.03	32.35	33.89	166,853	-0.32(-0.94%)
May 05, 2010	34.26	34.74	33.89	34.21	109,313	-0.36(-1.04%)
May 04, 2010	36.23	36.41	34.37	34.57	145,776	-1.93(-5.29%)
May 03, 2010	35.92	36.83	35.92	36.50	87,322	+0.64(+1.78%)
Apr 30, 2010	37.52	37.60	35.86	35.86	138,848	-2.03(-5.36%)
Apr 29, 2010	37.44	37.90	37.15	37.89	88,109	+0.64(+1.72%)
Apr 28, 2010	37.10	37.32	36.10	37.25	117,957	+0.67(+1.83%)
Apr 27, 2010	36.00	37.48	35.60	36.58	247,067	+2.42(+7.08%)
Apr 26, 2010	34.38	34.87	34.05	34.16	57,873	-0.29(-0.84%)
Apr 23, 2010	34.33	34.45	33.92	34.45	40,871	+0.04(+0.12%)
Apr 22, 2010	33.89	34.46	33.47	34.41	48,903	+0.07(+0.20%)
Apr 21, 2010	33.67	34.47	33.53	34.34	205,920	+0.62(+1.84%)
Apr 20, 2010	34.20	34.20	33.43	33.72	91,686	-0.23(-0.68%)
Apr 19, 2010	34.02	34.31	33.10	33.95	83,193	-0.18(-0.53%)
Apr 16, 2010	34.79	35.10	34.02	34.13	202,143	-0.67(-1.93%)
Apr 15, 2010	35.10	35.28	34.75	34.80	136,812	-0.44(-1.25%)
Apr 14, 2010	33.73	35.28	33.73	35.24	157,514	+1.79(+5.35%)
Apr 13, 2010	33.05	33.45	32.94	33.45	38,659	+0.23(+0.69%)
Apr 12, 2010	32.95	33.32	32.76	33.22	62,799	+0.19(+0.58%)
Apr 09, 2010	33.32	33.45	32.80	33.03	58,297	-0.20(-0.60%)
Apr 08, 2010	32.97	33.54	32.60	33.23	43,978	+0.04(+0.12%)
Apr 07, 2010	33.72	33.75	32.90	33.19	97,133	-0.67(-1.98%)
Apr 06, 2010	33.81	34.20	33.80	33.86	63,232	-0.25(-0.73%)
Apr 05, 2010	33.90	34.42	33.78	34.11	68,791	+0.23(+0.68%)

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.