Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.07	32.02	30.87	31.11	94,564	-0.09(-0.28%)
Jun 29, 2010	32.83	32.97	31.01	31.20	281,240	-2.56(-7.57%)
Jun 25, 2010	33.76	33.76	33.09	33.76	162,172	+0.56(+1.69%)
Jun 24, 2010	33.97	34.04	33.09	33.20	150,545	-1.17(-3.40%)
Jun 23, 2010	34.36	34.72	34.09	34.37	68,938	-0.21(-0.61%)
Jun 22, 2010	35.11	35.61	34.37	34.58	108,164	-0.56(-1.59%)
Jun 21, 2010	35.11	35.92	34.97	35.14	105,006	+0.36(+1.04%)
Jun 18, 2010	34.78	35.01	34.37	34.78	44,914	+0.20(+0.59%)
Jun 17, 2010	34.78	34.78	34.10	34.57	42,179	+0.14(+0.41%)
Jun 16, 2010	34.35	34.84	34.23	34.43	66,536	-0.43(-1.24%)
Jun 15, 2010	35.24	35.27	34.62	34.86	93,665	-0.04(-0.12%)
Jun 14, 2010	35.27	35.46	34.50	34.91	98,305	+0.14(+0.39%)
Jun 11, 2010	33.50	34.84	33.48	34.77	90,883	+0.54(+1.58%)
Jun 10, 2010	32.57	34.26	32.57	34.23	220,284	+2.09(+6.50%)
Jun 09, 2010	31.97	33.03	31.82	32.14	177,037	+0.70(+2.22%)
Jun 08, 2010	31.67	32.08	31.15	31.44	172,773	-0.23(-0.73%)
Jun 07, 2010	32.34	32.36	31.54	31.67	97,386	-0.01(-0.04%)
Jun 04, 2010	31.69	33.27	31.67	31.69	155,473	-2.06(-6.09%)
Jun 03, 2010	34.72	34.72	33.45	33.74	91,817	-0.42(-1.24%)
Jun 02, 2010	34.56	34.93	33.58	34.17	108,163	-0.19(-0.56%)
Jun 01, 2010	34.63	35.82	34.18	34.36	126,618	-0.60(-1.72%)
May 28, 2010	34.96	36.07	34.79	34.96	65,179	-0.97(-2.70%)
May 27, 2010	34.29	35.93	34.27	35.93	70,750	+2.23(+6.61%)
May 26, 2010	33.42	34.70	33.42	33.70	123,139	+0.44(+1.34%)
May 25, 2010	32.18	33.76	31.62	33.26	164,404	+0.16(+0.47%)
May 24, 2010	32.80	33.83	32.80	33.10	66,921	+0.03(+0.10%)
May 21, 2010	31.27	33.20	31.13	33.07	111,324	+1.53(+4.85%)
May 20, 2010	31.52	32.28	31.47	31.54	118,832	-2.91(-8.45%)
May 19, 2010	34.91	34.93	33.72	34.45	124,967	-0.46(-1.33%)
May 18, 2010	35.17	35.68	34.43	34.91	133,866	-0.07(-0.20%)
May 17, 2010	34.96	35.08	34.17	34.98	76,387	-0.12(-0.33%)
May 14, 2010	35.10	35.75	34.23	35.10	177,254	-0.20(-0.58%)
May 13, 2010	34.81	35.46	34.77	35.30	95,249	+0.69(+2.00%)
May 12, 2010	35.37	35.45	34.60	34.61	135,436	-0.18(-0.53%)
May 11, 2010	34.50	34.83	34.45	34.79	146,725	+0.02(+0.06%)
May 10, 2010	34.78	35.09	34.75	34.77	147,232	+2.43(+7.50%)
May 07, 2010	32.92	33.22	31.81	32.35	179,884	-0.65(-1.96%)
May 06, 2010	34.29	34.29	32.06	32.99	94,535	-1.31(-3.82%)
May 05, 2010	34.42	34.65	33.77	34.31	214,952	-0.94(-2.67%)
May 04, 2010	35.62	35.66	34.93	35.25	131,062	-0.92(-2.55%)
May 03, 2010	36.61	37.06	36.09	36.17	100,599	-0.30(-0.83%)
Apr 30, 2010	37.48	37.83	36.24	36.47	175,002	-1.11(-2.96%)
Apr 29, 2010	37.44	37.67	37.01	37.59	85,247	+0.67(+1.82%)
Apr 28, 2010	36.58	37.18	35.99	36.92	203,236	+0.66(+1.82%)
Apr 27, 2010	37.60	37.79	36.16	36.26	138,790	-1.78(-4.68%)
Apr 26, 2010	38.41	38.41	37.79	38.04	87,617	-0.24(-0.62%)
Apr 23, 2010	36.80	38.31	36.75	38.27	170,621	+1.77(+4.84%)
Apr 22, 2010	35.61	36.71	35.58	36.51	83,026	+0.19(+0.53%)
Apr 21, 2010	36.07	36.51	36.07	36.32	84,976	+0.07(+0.18%)
Apr 20, 2010	35.81	36.59	35.29	36.25	97,832	+0.73(+2.06%)
Apr 19, 2010	35.63	35.93	35.16	35.52	97,114	-0.43(-1.21%)
Apr 16, 2010	36.84	37.13	35.95	35.95	109,733	-0.89(-2.42%)
Apr 15, 2010	35.59	36.84	35.59	36.84	51,744	+0.98(+2.72%)
Apr 14, 2010	35.51	35.92	35.51	35.87	43,317	+0.29(+0.82%)
Apr 13, 2010	35.52	35.78	35.23	35.58	75,663	-0.08(-0.22%)
Apr 12, 2010	35.09	35.74	35.04	35.66	82,136	+0.41(+1.16%)
Apr 09, 2010	34.93	35.30	34.82	35.25	75,812	+0.22(+0.62%)
Apr 08, 2010	34.56	35.22	34.43	35.03	71,890	+0.42(+1.22%)
Apr 07, 2010	34.60	35.23	34.28	34.61	75,238	-0.23(-0.66%)
Apr 06, 2010	34.80	35.06	34.73	34.84	60,820	+0.00(+0.00%)
Apr 05, 2010	34.41	35.01	33.98	34.84	83,717	+0.86(+2.54%)

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.