Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.12	30.82	29.72	29.81	163,523	-0.26(-0.86%)
Jun 29, 2010	31.08	31.08	29.82	30.07	450	-2.95(-8.93%)
Jun 25, 2010	33.02	33.21	32.35	33.02	373,750	+0.50(+1.54%)
Jun 24, 2010	33.09	33.11	32.45	32.52	2,700	-0.52(-1.57%)
Jun 23, 2010	32.99	33.35	32.29	33.04	246,595	+0.36(+1.10%)
Jun 22, 2010	33.85	34.00	32.68	32.68	307,732	-1.08(-3.20%)
Jun 21, 2010	34.23	34.69	33.47	33.76	394,367	+0.62(+1.87%)
Jun 18, 2010	33.14	33.16	32.72	33.14	191,559	+0.37(+1.13%)
Jun 17, 2010	33.26	33.32	32.50	32.77	168,284	-0.55(-1.65%)
Jun 16, 2010	33.10	33.51	32.91	33.32	203,586	-0.19(-0.57%)
Jun 15, 2010	32.73	33.51	32.55	33.51	316,255	+1.27(+3.94%)
Jun 14, 2010	32.83	33.10	32.19	32.24	237,954	+0.05(+0.16%)
Jun 11, 2010	31.42	32.28	31.17	32.19	143,581	+0.35(+1.10%)
Jun 10, 2010	31.01	31.96	31.01	31.84	236,795	+1.59(+5.26%)
Jun 09, 2010	30.48	31.29	30.09	30.25	326,099	-0.05(-0.17%)
Jun 08, 2010	29.75	30.37	29.51	30.30	341,067	+0.83(+2.82%)
Jun 07, 2010	30.38	30.66	29.40	29.47	295,478	-0.97(-3.19%)
Jun 04, 2010	30.44	31.80	30.29	30.44	448,248	-1.53(-4.79%)
Jun 03, 2010	32.50	32.77	31.37	31.97	335,323	-0.33(-1.02%)
Jun 02, 2010	30.89	32.35	30.81	32.30	612,395	+1.59(+5.18%)
Jun 01, 2010	31.73	32.17	30.55	30.71	441,438	-1.50(-4.66%)
May 28, 2010	32.21	32.97	31.93	32.21	278,799	-0.56(-1.71%)
May 27, 2010	31.45	32.77	31.45	32.77	254,786	+2.35(+7.73%)
May 26, 2010	31.08	31.47	30.35	30.42	286,681	+0.36(+1.20%)
May 25, 2010	28.61	30.06	28.35	30.06	291,219	+0.14(+0.47%)
May 24, 2010	30.51	30.76	29.90	29.92	555,669	-0.81(-2.64%)
May 21, 2010	28.87	30.82	28.70	30.73	573,834	+1.23(+4.17%)
May 20, 2010	29.33	30.39	29.16	29.50	953,169	-1.76(-5.63%)
May 19, 2010	31.61	31.97	30.44	31.26	543,493	-0.96(-2.98%)
May 18, 2010	33.36	33.75	32.14	32.22	1,000	-0.84(-2.54%)
May 17, 2010	34.11	34.11	32.19	33.06	487,221	-1.07(-3.14%)
May 14, 2010	34.13	34.82	33.61	34.13	348,568	-1.07(-3.04%)
May 13, 2010	35.62	35.90	35.06	35.20	202,728	-0.14(-0.40%)
May 12, 2010	34.82	35.35	34.40	35.34	283,404	+0.87(+2.52%)
May 11, 2010	35.20	35.38	34.42	34.47	456,698	-1.39(-3.88%)
May 10, 2010	35.22	35.86	35.22	35.86	807,537	+2.97(+9.03%)
May 07, 2010	33.32	33.98	32.00	32.89	737,131	+0.02(+0.06%)
May 06, 2010	34.49	35.21	31.15	32.87	100	-1.00(-2.95%)
May 05, 2010	34.30	35.33	33.68	33.87	1,246,475	-1.11(-3.17%)
May 04, 2010	36.05	36.29	34.62	34.98	935,418	-1.94(-5.25%)
May 03, 2010	37.35	37.52	36.50	36.92	607,325	-0.44(-1.18%)
Apr 30, 2010	38.38	38.65	37.21	37.36	311,900	-0.88(-2.30%)
Apr 29, 2010	38.76	38.93	38.11	38.24	301,553	-0.09(-0.23%)
Apr 28, 2010	38.53	38.59	37.80	38.33	174,384	+0.35(+0.92%)
Apr 27, 2010	39.02	39.29	37.79	37.98	253,332	-1.46(-3.70%)
Apr 26, 2010	39.75	39.98	39.38	39.44	227,342	-0.15(-0.38%)
Apr 23, 2010	38.58	39.61	38.45	39.59	304,941	+0.57(+1.46%)
Apr 22, 2010	38.34	39.06	37.91	39.02	269,618	+0.00(+0.00%)
Apr 21, 2010	38.90	39.19	38.44	39.02	218,711	-0.11(-0.28%)
Apr 20, 2010	38.96	39.24	38.73	39.13	216,444	+0.81(+2.11%)
Apr 19, 2010	38.20	38.51	37.66	38.32	371,105	-0.39(-1.01%)
Apr 16, 2010	39.81	39.87	38.38	38.71	439,029	-1.51(-3.75%)
Apr 15, 2010	40.25	40.65	40.06	40.22	258,064	+0.07(+0.17%)
Apr 14, 2010	40.25	40.27	39.72	40.15	309,771	+0.42(+1.06%)
Apr 13, 2010	39.90	40.09	39.43	39.73	676,625	-0.29(-0.72%)
Apr 12, 2010	40.00	40.43	39.96	40.02	379,681	+0.18(+0.45%)
Apr 09, 2010	39.65	40.02	39.62	39.84	312,655	+0.69(+1.76%)
Apr 08, 2010	39.07	39.38	38.74	39.15	333,520	-0.22(-0.56%)
Apr 07, 2010	39.78	40.00	39.06	39.37	504,766	-0.54(-1.35%)
Apr 06, 2010	39.50	39.98	39.26	39.91	462,026	+0.30(+0.76%)
Apr 05, 2010	39.33	39.66	39.00	39.61	286,481	+0.84(+2.17%)

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.