Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.86	32.09	31.64	31.68	332,050	-0.07(-0.23%)
Jun 29, 2010	32.32	32.32	31.65	31.75	237,307	-1.45(-4.37%)
Jun 25, 2010	33.20	33.28	32.80	33.20	215,871	+0.31(+0.95%)
Jun 24, 2010	33.26	33.26	32.78	32.89	147,925	-0.37(-1.10%)
Jun 23, 2010	33.36	33.46	33.02	33.26	152,539	-0.03(-0.08%)
Jun 22, 2010	33.73	33.87	33.19	33.28	456,176	-0.47(-1.38%)
Jun 21, 2010	33.96	34.12	33.65	33.75	235,405	+0.21(+0.64%)
Jun 18, 2010	33.54	33.57	33.39	33.54	126,887	+0.01(+0.04%)
Jun 17, 2010	33.58	33.58	33.23	33.52	103,979	-0.01(-0.04%)
Jun 16, 2010	33.31	33.66	33.31	33.54	166,270	+0.00(+0.00%)
Jun 15, 2010	33.12	33.56	33.06	33.54	78,734	+0.71(+2.15%)
Jun 14, 2010	32.91	33.09	32.74	32.83	122,669	+0.18(+0.56%)
Jun 11, 2010	32.30	32.66	32.19	32.65	122,257	+0.03(+0.09%)
Jun 10, 2010	32.37	32.66	32.30	32.62	176,064	+0.89(+2.81%)
Jun 09, 2010	31.86	32.12	31.55	31.72	156,316	-0.01(-0.04%)
Jun 08, 2010	31.38	31.81	31.27	31.74	190,167	+0.59(+1.88%)
Jun 07, 2010	31.63	31.71	31.11	31.15	294,372	-0.53(-1.66%)
Jun 04, 2010	31.68	32.22	31.51	31.68	2,116,142	-0.95(-2.90%)
Jun 03, 2010	32.87	32.94	32.38	32.62	151,341	-0.03(-0.10%)
Jun 02, 2010	32.12	32.66	32.00	32.66	411,877	+0.44(+1.36%)
Jun 01, 2010	32.36	32.73	32.12	32.22	421,639	-0.29(-0.88%)
May 28, 2010	32.50	32.94	32.43	32.50	334,233	-0.47(-1.43%)
May 27, 2010	32.65	33.02	32.52	32.98	328,349	+1.18(+3.72%)
May 26, 2010	32.14	32.28	31.68	31.79	772,059	-0.34(-1.05%)
May 25, 2010	31.40	32.17	31.25	32.13	1,099,062	-0.19(-0.58%)
May 24, 2010	32.57	32.74	32.32	32.32	344,786	-0.44(-1.34%)
May 21, 2010	31.69	32.76	31.69	32.76	729,126	+0.69(+2.16%)
May 20, 2010	32.04	32.46	31.97	32.06	446,144	-1.05(-3.16%)
May 19, 2010	32.94	33.21	32.71	33.11	220,729	-0.07(-0.20%)
May 18, 2010	33.92	33.98	33.12	33.18	261,425	-0.71(-2.10%)
May 17, 2010	33.97	34.10	33.46	33.89	249,274	-0.02(-0.06%)
May 14, 2010	33.91	34.26	33.62	33.91	355,826	-0.55(-1.60%)
May 13, 2010	34.64	34.80	34.44	34.46	542,006	-0.31(-0.90%)
May 12, 2010	34.55	34.84	34.55	34.78	907,839	+0.33(+0.95%)
May 11, 2010	34.83	34.89	34.45	34.45	658,211	-0.74(-2.10%)
May 10, 2010	35.21	35.27	34.96	35.19	488,080	+1.40(+4.15%)
May 07, 2010	33.98	34.36	33.40	33.79	541,509	+3.67(+12.17%)
May 06, 2010	30.12	35.50	30.12	30.12	150	-4.46(-12.89%)
May 05, 2010	34.61	34.93	34.58	34.58	261,404	-0.27(-0.78%)
May 04, 2010	35.41	35.43	34.70	34.85	316,721	-1.41(-3.89%)
May 03, 2010	36.05	36.32	35.98	36.26	166,974	+0.31(+0.85%)
Apr 30, 2010	36.37	36.37	35.88	35.95	497,133	-0.40(-1.10%)
Apr 29, 2010	36.20	36.43	36.11	36.35	166,895	+0.37(+1.03%)
Apr 28, 2010	36.07	36.17	35.82	35.98	342,991	+0.17(+0.47%)
Apr 27, 2010	36.52	36.61	35.76	35.81	196,761	-0.95(-2.57%)
Apr 26, 2010	36.71	36.85	36.66	36.76	188,238	+0.19(+0.51%)
Apr 23, 2010	36.23	36.57	36.14	36.57	194,805	+0.09(+0.24%)
Apr 22, 2010	36.33	36.53	36.02	36.49	437,451	-0.26(-0.71%)
Apr 21, 2010	36.75	36.79	36.53	36.75	127,384	-0.04(-0.11%)
Apr 20, 2010	36.78	36.84	36.67	36.79	272,563	+0.13(+0.35%)
Apr 19, 2010	36.41	36.66	36.23	36.66	162,515	-0.09(-0.24%)
Apr 16, 2010	37.24	37.32	36.53	36.75	355,491	-0.73(-1.95%)
Apr 15, 2010	37.38	37.58	37.33	37.48	198,150	+0.01(+0.04%)
Apr 14, 2010	37.24	37.51	37.21	37.47	143,382	+0.42(+1.13%)
Apr 13, 2010	37.09	37.10	36.78	37.05	206,538	-0.07(-0.20%)
Apr 12, 2010	37.10	37.19	37.00	37.12	144,544	-0.06(-0.16%)
Apr 09, 2010	37.04	37.20	36.97	37.18	101,698	+0.17(+0.47%)
Apr 08, 2010	36.76	37.04	36.65	37.01	92,145	+0.01(+0.04%)
Apr 07, 2010	37.01	37.08	36.83	36.99	237,525	-0.07(-0.18%)
Apr 06, 2010	36.83	37.14	36.83	37.06	196,293	+0.11(+0.29%)
Apr 05, 2010	36.89	37.03	36.70	36.95	142,819	+0.00(+0.00%)

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.