Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.96	33.35	32.72	32.81	27,422	-0.09(-0.29%)
Jun 29, 2010	33.80	33.80	32.86	32.90	24,849	-1.58(-4.58%)
Jun 25, 2010	34.48	34.75	34.18	34.48	19,555	+0.09(+0.27%)
Jun 24, 2010	34.85	34.85	34.32	34.39	28,157	-0.52(-1.50%)
Jun 23, 2010	35.09	35.09	34.68	34.92	12,676	-0.04(-0.11%)
Jun 22, 2010	35.81	35.81	34.92	34.95	40,439	-0.85(-2.36%)
Jun 21, 2010	36.28	36.39	35.61	35.80	44,973	+0.24(+0.66%)
Jun 18, 2010	35.56	35.58	35.40	35.56	10,510	+0.00(+0.01%)
Jun 17, 2010	35.69	35.74	35.18	35.56	17,348	+0.24(+0.68%)
Jun 16, 2010	35.10	35.50	35.10	35.32	19,774	-0.12(-0.35%)
Jun 15, 2010	34.88	35.52	34.83	35.44	147,091	+0.98(+2.83%)
Jun 14, 2010	34.72	35.06	34.47	34.47	17,879	+0.21(+0.60%)
Jun 11, 2010	33.88	34.26	33.85	34.26	12,584	-0.00(-0.01%)
Jun 10, 2010	33.74	34.29	33.74	34.26	19,691	+1.37(+4.17%)
Jun 09, 2010	33.28	33.59	32.75	32.89	61,821	+0.03(+0.09%)
Jun 08, 2010	32.50	32.89	32.29	32.86	12,963	+0.40(+1.24%)
Jun 07, 2010	33.16	33.16	32.46	32.46	51,587	-0.64(-1.92%)
Jun 04, 2010	33.09	34.04	33.09	33.09	21,381	-1.54(-4.43%)
Jun 03, 2010	34.87	34.91	34.32	34.63	27,783	-0.02(-0.07%)
Jun 02, 2010	33.72	34.65	33.72	34.65	37,774	+0.91(+2.69%)
Jun 01, 2010	34.04	34.66	33.72	33.75	105,862	-0.60(-1.74%)
May 28, 2010	34.34	34.97	34.11	34.34	12,138	-0.29(-0.83%)
May 27, 2010	34.57	34.71	34.31	34.63	114,757	+1.13(+3.36%)
May 26, 2010	33.69	34.23	33.38	33.50	86,975	+0.03(+0.08%)
May 25, 2010	32.92	33.48	32.34	33.48	41,210	-0.20(-0.61%)
May 24, 2010	34.09	34.13	33.68	33.68	19,917	-0.68(-1.98%)
May 21, 2010	33.20	34.43	33.10	34.37	83,957	+0.78(+2.31%)
May 20, 2010	33.69	34.41	33.59	33.59	110,484	-1.51(-4.31%)
May 19, 2010	35.33	35.50	34.63	35.10	47,444	-0.40(-1.11%)
May 18, 2010	36.41	36.49	35.25	35.50	61,424	-0.42(-1.17%)
May 17, 2010	36.23	36.23	35.26	35.92	9,824	-0.14(-0.39%)
May 14, 2010	36.06	36.75	35.76	36.06	77,153	-1.03(-2.78%)
May 13, 2010	37.53	37.53	37.01	37.09	44,387	-0.49(-1.30%)
May 12, 2010	37.32	37.60	37.14	37.58	34,652	+0.81(+2.20%)
May 11, 2010	37.01	37.18	36.64	36.77	41,903	-0.11(-0.30%)
May 10, 2010	36.56	36.92	36.54	36.88	85,550	+2.05(+5.90%)
May 07, 2010	35.73	36.13	34.08	34.82	82,165	-1.47(-4.04%)
May 06, 2010	36.61	36.74	34.12	36.29	75,922	-0.33(-0.89%)
May 05, 2010	36.71	37.06	36.44	36.61	96,304	-0.75(-2.01%)
May 04, 2010	38.13	38.13	37.09	37.37	43,708	-1.40(-3.62%)
May 03, 2010	38.53	38.84	38.51	38.77	100,267	+0.42(+1.09%)
Apr 30, 2010	39.06	39.06	38.27	38.35	86,490	-0.54(-1.40%)
Apr 29, 2010	38.58	38.91	38.58	38.89	29,035	+0.75(+1.97%)
Apr 28, 2010	38.33	38.33	37.69	38.14	29,042	+0.15(+0.39%)
Apr 27, 2010	39.10	39.21	37.99	38.00	32,674	-1.33(-3.37%)
Apr 26, 2010	39.38	39.48	39.18	39.32	25,568	+0.21(+0.54%)
Apr 23, 2010	38.65	39.15	38.61	39.11	18,014	+0.34(+0.87%)
Apr 22, 2010	38.46	38.82	38.15	38.77	44,996	-0.10(-0.26%)
Apr 21, 2010	38.72	38.88	38.57	38.87	29,788	+0.05(+0.14%)
Apr 20, 2010	38.77	38.86	38.65	38.82	45,018	+0.42(+1.09%)
Apr 19, 2010	38.24	38.40	37.99	38.40	28,996	-0.13(-0.34%)
Apr 16, 2010	39.12	39.20	38.28	38.53	53,397	-0.72(-1.84%)
Apr 15, 2010	38.99	39.27	38.97	39.25	67,160	+0.21(+0.54%)
Apr 14, 2010	38.72	39.04	38.56	39.04	55,244	+0.49(+1.27%)
Apr 13, 2010	38.51	38.60	38.26	38.55	31,154	+0.10(+0.26%)
Apr 12, 2010	38.30	38.62	38.30	38.45	55,909	+0.03(+0.08%)
Apr 09, 2010	38.22	38.43	38.08	38.42	33,695	+0.30(+0.79%)
Apr 08, 2010	37.85	38.13	37.68	38.12	46,800	+0.12(+0.33%)
Apr 07, 2010	38.20	38.20	37.84	37.99	103,535	-0.30(-0.79%)
Apr 06, 2010	38.14	38.30	38.01	38.30	54,564	-0.04(-0.10%)
Apr 05, 2010	38.20	38.38	38.10	38.34	31,821	+0.22(+0.59%)

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.