Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.36	31.72	31.17	31.22	372	-0.14(-0.46%)
Jun 29, 2010	31.59	31.73	31.25	31.36	1,722,070	-0.30(-0.93%)
Jun 25, 2010	31.66	31.87	31.20	31.66	2,309,664	+0.29(+0.91%)
Jun 24, 2010	31.48	31.65	31.30	31.38	1,282,910	-0.25(-0.77%)
Jun 23, 2010	31.65	31.77	31.25	31.62	1,546,016	-0.18(-0.58%)
Jun 22, 2010	32.46	32.52	31.73	31.80	1,314,932	-0.66(-2.02%)
Jun 21, 2010	33.39	33.48	32.30	32.46	2,163,116	-0.85(-2.57%)
Jun 18, 2010	33.31	33.52	33.25	33.31	2,698,876	+0.02(+0.08%)
Jun 17, 2010	32.94	33.30	32.80	33.29	200	+0.38(+1.17%)
Jun 16, 2010	32.55	32.92	32.42	32.91	2,391,102	+0.11(+0.32%)
Jun 15, 2010	32.66	32.87	32.62	32.80	2,069,480	+0.20(+0.63%)
Jun 14, 2010	32.49	32.77	32.44	32.59	1,886,144	+0.23(+0.73%)
Jun 11, 2010	31.84	32.36	31.75	32.36	1,773,390	+0.43(+1.35%)
Jun 10, 2010	31.55	31.98	31.45	31.93	1,534,788	+0.77(+2.45%)
Jun 09, 2010	31.50	31.64	31.07	31.16	2,274,754	-0.18(-0.56%)
Jun 08, 2010	31.38	31.92	31.07	31.34	2,878,782	+0.02(+0.06%)
Jun 07, 2010	31.55	31.91	31.30	31.32	2,305,606	-0.16(-0.51%)
Jun 04, 2010	31.48	32.35	31.40	31.48	2,605,112	-1.21(-3.70%)
Jun 03, 2010	32.48	32.83	32.42	32.69	3,628,070	+0.30(+0.93%)
Jun 02, 2010	31.66	32.41	31.54	32.39	4,008,948	+0.89(+2.83%)
Jun 01, 2010	31.40	32.07	31.34	31.50	3,508,592	-0.21(-0.68%)
May 28, 2010	31.71	31.85	31.45	31.71	3,763,394	+0.13(+0.41%)
May 27, 2010	30.70	31.61	30.70	31.59	3,069,626	+1.30(+4.31%)
May 26, 2010	30.65	30.76	30.27	30.28	1,927,442	-0.16(-0.54%)
May 25, 2010	29.69	30.45	29.48	30.45	3,642,422	+0.23(+0.76%)
May 24, 2010	30.40	30.56	30.18	30.21	4,153,190	-0.43(-1.39%)
May 21, 2010	29.90	30.66	29.68	30.64	3,342,260	-0.02(-0.08%)
May 20, 2010	31.02	31.10	30.62	30.66	2,469,408	-1.19(-3.72%)
May 19, 2010	31.71	31.96	31.60	31.85	1,872,908	+0.12(+0.38%)
May 18, 2010	32.08	32.38	31.67	31.73	1,521,526	-0.13(-0.42%)
May 17, 2010	31.64	31.96	31.37	31.86	1,557,074	+0.34(+1.08%)
May 14, 2010	31.52	31.70	31.25	31.52	1,344,362	-0.25(-0.77%)
May 13, 2010	31.86	32.02	31.63	31.77	1,044,986	-0.08(-0.25%)
May 12, 2010	31.95	32.03	31.75	31.85	1,733,902	+0.02(+0.06%)
May 11, 2010	31.86	31.93	31.72	31.83	1,869,748	-0.18(-0.55%)
May 10, 2010	31.94	32.05	31.87	32.01	4,441,984	+1.43(+4.68%)
May 07, 2010	31.02	31.15	30.46	30.57	3,070,792	-0.71(-2.29%)
May 06, 2010	31.79	31.91	30.14	31.29	3,181,102	-0.40(-1.26%)
May 05, 2010	31.73	31.88	31.68	31.69	2,227,950	+0.14(+0.44%)
May 04, 2010	31.36	31.62	31.06	31.55	1,848,664	-0.09(-0.30%)
May 03, 2010	31.25	31.65	31.25	31.64	2,226,412	+0.43(+1.38%)
Apr 30, 2010	32.05	32.08	31.16	31.21	2,983,896	-0.77(-2.39%)
Apr 29, 2010	31.98	32.01	31.73	31.98	2,257,758	+0.21(+0.66%)
Apr 28, 2010	30.50	32.01	30.48	31.77	6,453,656	-0.43(-1.32%)
Apr 27, 2010	32.27	32.75	32.16	32.20	2,221,582	-0.23(-0.72%)
Apr 26, 2010	32.51	32.58	32.23	32.43	1,048,988	+0.01(+0.03%)
Apr 23, 2010	32.26	32.44	32.03	32.42	1,671,318	+0.09(+0.29%)
Apr 22, 2010	32.58	32.65	32.09	32.33	1,739,932	-0.41(-1.25%)
Apr 21, 2010	32.86	32.86	32.54	32.73	8,954	-0.08(-0.24%)
Apr 20, 2010	32.65	32.83	32.30	32.81	1,468,642	+0.32(+0.98%)
Apr 19, 2010	32.23	32.70	32.08	32.49	1,705,976	+0.24(+0.76%)
Apr 16, 2010	32.33	32.55	32.03	32.25	1,272,908	-0.12(-0.39%)
Apr 15, 2010	32.59	32.60	32.20	32.38	1,257,572	-0.23(-0.71%)
Apr 14, 2010	33.06	33.09	32.48	32.60	1,982,772	-0.51(-1.54%)
Apr 13, 2010	32.86	33.16	32.65	33.12	1,691,336	+0.28(+0.85%)
Apr 12, 2010	32.97	33.41	32.75	32.84	1,770,316	-0.20(-0.59%)
Apr 09, 2010	32.23	33.08	32.12	33.03	2,613,356	+0.77(+2.37%)
Apr 08, 2010	32.17	32.31	31.95	32.27	1,080,068	-0.04(-0.12%)
Apr 07, 2010	32.03	32.44	31.91	32.30	1,544,618	+0.32(+1.00%)
Apr 06, 2010	31.80	32.08	31.80	31.98	1,199,792	+0.02(+0.05%)
Apr 05, 2010	31.93	32.12	31.82	31.97	1,224,698	+0.15(+0.47%)

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.