Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.97	29.69	28.84	29.34	2,371	+0.44(+1.51%)
Jun 29, 2010	29.48	29.64	28.67	28.91	13,821,436	-1.24(-4.12%)
Jun 25, 2010	30.15	30.29	29.62	30.15	7,810,378	+0.20(+0.67%)
Jun 24, 2010	30.83	30.83	29.78	29.95	7,867,560	-0.95(-3.06%)
Jun 23, 2010	31.14	31.18	30.47	30.89	5,193,356	-0.26(-0.84%)
Jun 22, 2010	31.95	32.28	31.10	31.16	5,606,515	-0.84(-2.62%)
Jun 21, 2010	32.28	32.71	31.78	32.00	5,521,783	+0.11(+0.36%)
Jun 18, 2010	31.88	31.95	31.58	31.88	5,578,023	+0.16(+0.51%)
Jun 17, 2010	31.86	32.02	31.23	31.72	4,277,865	-0.05(-0.15%)
Jun 16, 2010	31.69	31.91	31.55	31.77	3,761,320	-0.10(-0.32%)
Jun 15, 2010	30.66	31.88	30.63	31.87	7,001,342	+1.34(+4.40%)
Jun 14, 2010	30.83	31.05	30.47	30.52	5,143,301	-0.21(-0.70%)
Jun 11, 2010	30.52	30.79	30.28	30.74	4,563,297	-0.07(-0.24%)
Jun 10, 2010	30.28	30.83	30.17	30.81	5,874,757	+1.27(+4.30%)
Jun 09, 2010	29.86	30.30	29.42	29.54	6,653,802	-0.17(-0.57%)
Jun 08, 2010	29.41	29.88	28.95	29.71	7,826,471	+0.36(+1.24%)
Jun 07, 2010	30.26	30.32	29.34	29.35	8,880,989	-0.85(-2.82%)
Jun 04, 2010	30.20	31.25	30.03	30.20	7,810,814	-1.55(-4.89%)
Jun 03, 2010	31.61	32.05	31.40	31.75	4,377,348	+0.26(+0.83%)
Jun 02, 2010	30.75	31.51	30.61	31.49	4,920,522	+0.87(+2.83%)
Jun 01, 2010	30.85	31.55	30.59	30.63	6,809,085	-0.56(-1.81%)
May 28, 2010	31.19	31.90	30.89	31.19	6,101,376	-0.62(-1.94%)
May 27, 2010	31.18	31.81	30.99	31.81	6,273,621	+1.22(+4.00%)
May 26, 2010	30.96	31.28	30.42	30.59	297	-0.04(-0.13%)
May 25, 2010	29.39	30.69	29.15	30.63	1,935	+0.15(+0.48%)
May 24, 2010	30.62	30.95	30.43	30.48	8,801,421	-0.37(-1.20%)
May 21, 2010	30.38	31.20	29.89	30.85	15,592,600	-0.05(-0.17%)
May 20, 2010	30.96	31.41	30.73	30.90	18,027,284	-0.55(-1.75%)
May 19, 2010	31.98	32.12	30.91	31.45	11,804,604	-0.77(-2.38%)
May 18, 2010	32.30	32.93	32.09	32.22	297	+0.05(+0.17%)
May 17, 2010	32.98	33.06	31.57	32.16	15,439,787	-0.79(-2.38%)
May 14, 2010	32.95	33.60	32.55	32.95	10,139,667	-0.85(-2.52%)
May 13, 2010	33.62	34.18	33.58	33.80	7,599,549	+0.60(+1.80%)
May 12, 2010	33.40	33.84	33.10	33.20	8,220,238	-0.08(-0.25%)
May 11, 2010	33.57	33.85	33.28	33.29	11,098,984	-0.63(-1.87%)
May 10, 2010	33.65	33.94	33.59	33.92	8,905,323	+1.59(+4.91%)
May 07, 2010	32.33	32.74	31.07	32.33	19,871,178	+0.79(+2.50%)
May 06, 2010	32.54	33.20	30.69	31.55	14,558,753	-1.17(-3.57%)
May 05, 2010	33.20	33.49	32.45	32.71	10,096,079	-0.76(-2.27%)
May 04, 2010	33.80	34.49	32.91	33.48	209	-2.29(-6.42%)
May 03, 2010	35.04	35.84	35.04	35.77	5,516,853	+0.93(+2.66%)
Apr 30, 2010	35.47	35.69	34.80	34.84	5,365,993	-0.65(-1.84%)
Apr 29, 2010	35.32	35.59	35.16	35.50	6,886,439	+0.49(+1.41%)
Apr 28, 2010	34.21	35.14	33.98	35.00	9,633,984	+1.05(+3.08%)
Apr 27, 2010	34.92	35.16	33.87	33.96	8,683,159	-1.14(-3.25%)
Apr 26, 2010	35.26	35.40	35.02	35.10	5,529,187	-0.09(-0.25%)
Apr 23, 2010	35.09	35.22	34.50	35.18	6,656,358	+0.10(+0.29%)
Apr 22, 2010	34.29	35.10	33.70	35.08	6,344,872	+0.45(+1.31%)
Apr 21, 2010	34.63	34.88	34.33	34.63	48,933	-0.13(-0.36%)
Apr 20, 2010	34.74	34.90	34.48	34.76	4,698,063	+0.30(+0.87%)
Apr 19, 2010	34.37	34.62	33.98	34.46	4,290,414	-0.10(-0.29%)
Apr 16, 2010	35.20	35.28	34.35	34.56	8,383,076	-0.77(-2.17%)
Apr 15, 2010	34.61	35.39	34.49	35.32	9,199,730	+0.70(+2.02%)
Apr 14, 2010	34.10	34.69	33.95	34.62	5,087,299	+0.50(+1.47%)
Apr 13, 2010	33.81	34.20	33.78	34.12	4,353,225	+0.24(+0.71%)
Apr 12, 2010	33.87	34.11	33.76	33.88	2,929,140	-0.01(-0.02%)
Apr 09, 2010	34.02	34.17	33.70	33.89	3,800,995	-0.09(-0.27%)
Apr 08, 2010	33.69	34.03	33.44	33.98	4,739,678	+0.33(+0.97%)
Apr 07, 2010	33.90	34.00	33.38	33.66	7,039,387	-0.35(-1.04%)
Apr 06, 2010	34.23	34.23	33.90	34.01	4,202,579	-0.19(-0.57%)
Apr 05, 2010	34.02	34.26	33.83	34.20	3,996,522	+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.