Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.14	31.20	30.10	30.42	402	+0.28(+0.91%)
Jun 29, 2010	31.01	31.78	29.97	30.15	511,383	-1.50(-4.74%)
Jun 25, 2010	31.64	32.15	30.62	31.64	948,877	-0.37(-1.16%)
Jun 24, 2010	32.06	32.61	32.00	32.02	469,439	-0.49(-1.50%)
Jun 23, 2010	33.00	33.25	32.35	32.50	712,124	-0.67(-2.03%)
Jun 22, 2010	34.88	35.04	33.12	33.18	328,441	-1.59(-4.57%)
Jun 21, 2010	35.18	35.40	34.48	34.77	448,380	+0.05(+0.14%)
Jun 18, 2010	34.72	35.04	34.13	34.72	418,199	+0.14(+0.40%)
Jun 17, 2010	34.83	34.84	33.94	34.58	313,996	+0.25(+0.74%)
Jun 16, 2010	34.95	35.57	34.11	34.33	657,267	-0.47(-1.34%)
Jun 15, 2010	33.96	35.02	33.83	34.80	384,272	+1.00(+2.95%)
Jun 14, 2010	33.30	34.40	33.16	33.80	658,687	+0.94(+2.87%)
Jun 11, 2010	32.57	33.47	32.55	32.86	1,659,814	+0.15(+0.46%)
Jun 10, 2010	33.21	33.58	32.62	32.70	759,258	+0.14(+0.42%)
Jun 09, 2010	33.02	33.63	32.37	32.57	841,036	-0.37(-1.13%)
Jun 08, 2010	32.73	33.06	32.31	32.94	452,214	+0.01(+0.04%)
Jun 07, 2010	32.59	36.79	31.98	32.92	664,970	-0.71(-2.11%)
Jun 04, 2010	33.63	34.47	33.58	33.63	154,890	-1.41(-4.02%)
Jun 03, 2010	35.06	36.00	34.97	35.04	395,405	-0.17(-0.49%)
Jun 02, 2010	34.99	35.27	34.73	35.22	2,907	+0.42(+1.21%)
Jun 01, 2010	34.88	35.48	34.49	34.80	393,406	-0.29(-0.82%)
May 28, 2010	35.08	35.47	35.00	35.08	269,422	-0.32(-0.91%)
May 27, 2010	34.22	35.41	34.14	35.41	454,097	+1.97(+5.88%)
May 26, 2010	33.02	33.89	32.63	33.44	612,738	+1.07(+3.29%)
May 25, 2010	32.04	32.88	31.17	32.37	728,248	-0.91(-2.75%)
May 24, 2010	32.95	33.61	32.94	33.29	274,456	+0.20(+0.59%)
May 21, 2010	31.64	33.42	31.64	33.09	489,474	+0.95(+2.97%)
May 20, 2010	32.28	32.85	32.13	32.14	473,323	-2.29(-6.64%)
May 19, 2010	34.44	34.85	33.62	34.42	277,218	-0.04(-0.12%)
May 18, 2010	35.78	35.96	34.36	34.47	13,385	-0.95(-2.70%)
May 17, 2010	35.50	36.46	35.02	35.42	519,944	+0.00(+0.00%)
May 14, 2010	35.42	35.84	35.10	35.42	205,670	-0.64(-1.77%)
May 13, 2010	36.68	37.30	35.94	36.06	287,321	-0.81(-2.19%)
May 12, 2010	36.35	37.11	36.11	36.87	219,412	+0.75(+2.09%)
May 11, 2010	35.71	36.58	35.62	36.11	486,106	+0.55(+1.55%)
May 10, 2010	35.24	35.67	35.23	35.56	1,022,998	+0.69(+1.97%)
May 07, 2010	34.95	35.84	34.42	34.88	1,141,467	-0.38(-1.09%)
May 06, 2010	35.12	35.83	33.75	35.26	761	-1.59(-4.31%)
May 05, 2010	37.12	37.60	36.44	36.85	1,128,115	-0.83(-2.21%)
May 04, 2010	38.77	39.14	37.36	37.68	374,902	-1.75(-4.43%)
May 03, 2010	38.24	39.56	38.24	39.43	405,263	+1.32(+3.46%)
Apr 30, 2010	38.47	39.26	38.07	38.11	408,900	-0.45(-1.17%)
Apr 29, 2010	38.34	38.97	38.28	38.56	438,261	+0.33(+0.86%)
Apr 28, 2010	38.12	38.31	37.73	38.23	262,035	+0.13(+0.34%)
Apr 27, 2010	39.41	39.44	37.89	38.10	294,304	-1.28(-3.26%)
Apr 26, 2010	39.72	39.72	39.08	39.39	336,661	-0.12(-0.31%)
Apr 23, 2010	38.90	39.65	38.90	39.51	378,082	+0.63(+1.63%)
Apr 22, 2010	38.59	39.10	37.72	38.88	539,291	+0.17(+0.45%)
Apr 21, 2010	39.06	39.06	38.18	38.70	339,461	-0.16(-0.42%)
Apr 20, 2010	39.14	39.76	38.60	38.86	338,210	-0.25(-0.64%)
Apr 19, 2010	39.12	39.40	38.45	39.11	453,679	-0.03(-0.07%)
Apr 16, 2010	39.81	39.94	38.85	39.14	286,237	-0.91(-2.28%)
Apr 15, 2010	40.68	40.79	39.00	40.05	559,887	-0.63(-1.54%)
Apr 14, 2010	41.18	41.35	40.46	40.68	441,077	-0.32(-0.79%)
Apr 13, 2010	42.00	42.13	40.86	41.00	479,245	-1.11(-2.63%)
Apr 12, 2010	41.94	42.41	41.11	42.11	440,387	+0.40(+0.97%)
Apr 09, 2010	40.34	41.80	40.23	41.71	523,646	+1.41(+3.50%)
Apr 08, 2010	40.58	40.84	40.23	40.29	523,679	-0.24(-0.58%)
Apr 07, 2010	39.78	40.55	39.78	40.53	514,395	+0.35(+0.87%)
Apr 06, 2010	40.66	41.11	40.16	40.18	428,323	-0.61(-1.48%)
Apr 05, 2010	41.85	41.85	40.63	40.79	743,296	-0.83(-2.00%)

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.