Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.86	29.57	28.73	29.23	2,381	+0.43(+1.51%)
Jun 29, 2010	29.37	29.53	28.56	28.80	13,874,650	-1.24(-4.12%)
Jun 25, 2010	30.03	30.17	29.51	30.03	7,840,449	+0.20(+0.67%)
Jun 24, 2010	30.71	30.72	29.67	29.83	7,897,851	-0.94(-3.07%)
Jun 23, 2010	31.02	31.06	30.35	30.78	5,213,351	-0.26(-0.84%)
Jun 22, 2010	31.83	32.16	30.98	31.04	5,628,101	-0.84(-2.62%)
Jun 21, 2010	32.16	32.59	31.66	31.87	5,543,043	+0.11(+0.36%)
Jun 18, 2010	31.76	31.83	31.46	31.76	5,599,499	+0.16(+0.51%)
Jun 17, 2010	31.74	31.89	31.11	31.60	4,294,336	-0.05(-0.15%)
Jun 16, 2010	31.57	31.79	31.43	31.65	3,775,801	-0.10(-0.32%)
Jun 15, 2010	30.54	31.76	30.51	31.75	7,028,298	+1.34(+4.40%)
Jun 14, 2010	30.71	30.93	30.35	30.41	5,163,104	-0.21(-0.70%)
Jun 11, 2010	30.41	30.68	30.17	30.62	4,580,866	-0.07(-0.24%)
Jun 10, 2010	30.16	30.71	30.05	30.70	5,897,375	+1.26(+4.30%)
Jun 09, 2010	29.75	30.18	29.30	29.43	6,679,420	-0.17(-0.57%)
Jun 08, 2010	29.30	29.77	28.84	29.60	7,856,603	+0.36(+1.24%)
Jun 07, 2010	30.15	30.21	29.22	29.24	8,915,182	-0.85(-2.82%)
Jun 04, 2010	30.09	31.13	29.91	30.09	7,840,887	-1.55(-4.89%)
Jun 03, 2010	31.48	31.93	31.28	31.63	4,394,202	+0.26(+0.83%)
Jun 02, 2010	30.64	31.38	30.49	31.37	4,939,467	+0.86(+2.83%)
Jun 01, 2010	30.74	31.42	30.47	30.51	6,835,301	-0.56(-1.81%)
May 28, 2010	31.07	31.78	30.78	31.07	6,124,867	-0.62(-1.94%)
May 27, 2010	31.06	31.69	30.88	31.69	6,297,775	+1.22(+4.00%)
May 26, 2010	30.84	31.16	30.31	30.47	298	-0.04(-0.13%)
May 25, 2010	29.28	30.57	29.04	30.51	1,943	+0.15(+0.48%)
May 24, 2010	30.50	30.84	30.31	30.36	8,835,307	-0.37(-1.20%)
May 21, 2010	30.27	31.08	29.77	30.73	15,652,634	-0.05(-0.17%)
May 20, 2010	30.84	31.29	30.62	30.78	18,096,692	-0.55(-1.75%)
May 19, 2010	31.86	31.99	30.79	31.33	11,850,053	-0.76(-2.38%)
May 18, 2010	32.18	32.80	31.97	32.09	298	+0.05(+0.17%)
May 17, 2010	32.86	32.93	31.44	32.04	15,499,232	-0.78(-2.38%)
May 14, 2010	32.82	33.47	32.42	32.82	10,178,706	-0.85(-2.52%)
May 13, 2010	33.49	34.05	33.46	33.67	7,628,808	+0.60(+1.80%)
May 12, 2010	33.27	33.71	32.98	33.08	8,251,887	-0.08(-0.25%)
May 11, 2010	33.44	33.72	33.15	33.16	11,141,719	-0.63(-1.87%)
May 10, 2010	33.52	33.81	33.46	33.79	8,939,611	+1.58(+4.91%)
May 07, 2010	32.21	32.62	30.95	32.21	19,947,688	+0.78(+2.50%)
May 06, 2010	32.42	33.07	30.57	31.43	14,614,809	-1.16(-3.57%)
May 05, 2010	33.07	33.36	32.33	32.59	10,134,952	-0.76(-2.27%)
May 04, 2010	33.67	34.36	32.79	33.35	210	-2.29(-6.42%)
May 03, 2010	34.91	35.71	34.91	35.63	5,538,095	+0.92(+2.66%)
Apr 30, 2010	35.33	35.55	34.66	34.71	5,386,654	-0.65(-1.84%)
Apr 29, 2010	35.18	35.45	35.02	35.36	6,912,954	+0.49(+1.41%)
Apr 28, 2010	34.08	35.01	33.85	34.87	9,671,078	+1.04(+3.08%)
Apr 27, 2010	34.78	35.03	33.74	33.83	8,716,592	-1.14(-3.25%)
Apr 26, 2010	35.12	35.27	34.88	34.96	5,550,476	-0.09(-0.25%)
Apr 23, 2010	34.95	35.08	34.37	35.05	6,681,987	+0.10(+0.29%)
Apr 22, 2010	34.16	34.97	33.57	34.95	6,369,302	+0.45(+1.31%)
Apr 21, 2010	34.50	34.74	34.20	34.50	49,122	-0.13(-0.36%)
Apr 20, 2010	34.61	34.76	34.34	34.62	4,716,152	+0.30(+0.87%)
Apr 19, 2010	34.24	34.49	33.85	34.32	4,306,934	-0.10(-0.29%)
Apr 16, 2010	35.07	35.14	34.22	34.42	8,415,354	-0.76(-2.17%)
Apr 15, 2010	34.48	35.25	34.36	35.19	9,235,152	+0.70(+2.02%)
Apr 14, 2010	33.97	34.56	33.82	34.49	5,106,886	+0.50(+1.47%)
Apr 13, 2010	33.68	34.07	33.65	33.99	4,369,986	+0.24(+0.71%)
Apr 12, 2010	33.74	33.98	33.63	33.75	2,940,418	-0.01(-0.02%)
Apr 09, 2010	33.89	34.04	33.57	33.76	3,815,630	-0.09(-0.28%)
Apr 08, 2010	33.56	33.90	33.31	33.85	4,757,927	+0.33(+0.97%)
Apr 07, 2010	33.77	33.87	33.25	33.53	7,066,491	-0.35(-1.04%)
Apr 06, 2010	34.10	34.10	33.77	33.88	4,218,760	-0.19(-0.57%)
Apr 05, 2010	33.89	34.13	33.70	34.07	4,011,910	+0.29(+0.87%)

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.