Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.39	36.37	34.13	34.28	1,058,493	-0.83(-2.36%)
Jun 29, 2010	37.33	37.54	34.68	35.11	2,366,891	-3.71(-9.56%)
Jun 25, 2010	38.05	39.65	37.29	38.82	2,626,415	+0.78(+2.05%)
Jun 24, 2010	39.62	39.79	37.52	38.04	1,459,634	-1.86(-4.66%)
Jun 23, 2010	39.32	40.77	38.69	39.90	1,352,961	+0.44(+1.12%)
Jun 22, 2010	40.85	41.65	39.23	39.46	1,828,279	-1.34(-3.28%)
Jun 21, 2010	42.60	43.39	40.18	40.80	2,638,832	-1.18(-2.81%)
Jun 18, 2010	39.39	42.19	39.30	41.98	4,149,049	+3.42(+8.87%)
Jun 17, 2010	37.61	38.83	36.83	38.56	1,477,685	+1.01(+2.69%)
Jun 16, 2010	37.91	38.60	37.11	37.55	1,622,266	-0.91(-2.37%)
Jun 15, 2010	36.83	38.80	36.76	38.46	2,236,629	+1.94(+5.31%)
Jun 14, 2010	36.15	38.39	36.15	36.52	2,696,976	+1.31(+3.72%)
Jun 11, 2010	33.50	35.58	33.31	35.21	1,470,586	+1.08(+3.16%)
Jun 10, 2010	33.24	34.38	33.00	34.13	1,634,535	+1.82(+5.63%)
Jun 09, 2010	32.22	33.93	31.98	32.31	2,296,524	+0.45(+1.41%)
Jun 08, 2010	31.85	32.19	29.54	31.86	4,395,808	+0.07(+0.22%)
Jun 07, 2010	35.75	36.26	31.45	31.79	4,016,395	-3.94(-11.03%)
Jun 04, 2010	37.92	38.50	35.36	35.73	2,143,794	-3.96(-9.98%)
Jun 03, 2010	39.36	39.70	38.24	39.69	1,670,193	+0.66(+1.69%)
Jun 02, 2010	37.96	39.03	37.38	39.03	1,423,588	+1.56(+4.16%)
Jun 01, 2010	37.80	39.84	37.34	37.47	2,725,176	-0.70(-1.83%)
May 28, 2010	39.59	39.43	37.66	38.17	1,873,210	-1.42(-3.59%)
May 27, 2010	36.99	39.59	36.51	39.59	3,050,360	+4.11(+11.58%)
May 26, 2010	37.51	37.87	35.39	35.48	3,570,061	-0.42(-1.17%)
May 25, 2010	36.49	36.57	34.25	35.90	6,037,081	-3.00(-7.71%)
May 24, 2010	41.03	41.82	38.88	38.90	2,217,461	-2.57(-6.20%)
May 21, 2010	38.50	41.81	37.92	41.47	2,136,502	+2.28(+5.82%)
May 20, 2010	39.41	40.81	38.96	39.19	2,589,411	-1.94(-4.72%)
May 19, 2010	40.04	41.44	38.82	41.13	3,590,582	+0.73(+1.81%)
May 18, 2010	46.33	46.66	40.05	40.40	4,637,681	-5.10(-11.21%)
May 17, 2010	44.75	45.74	42.44	45.50	1,882,310	+0.70(+1.56%)
May 14, 2010	46.27	46.41	43.72	44.80	2,144,244	-2.12(-4.52%)
May 13, 2010	48.85	49.20	46.52	46.92	1,356,195	-1.68(-3.46%)
May 12, 2010	47.08	48.95	47.08	48.60	1,710,837	+1.84(+3.93%)
May 11, 2010	48.77	49.12	45.69	46.76	1,725,334	-0.54(-1.14%)
May 10, 2010	46.39	47.35	45.60	47.30	1,755,090	+4.52(+10.57%)
May 07, 2010	45.37	45.90	42.34	42.78	2,284,031	-1.78(-3.99%)
May 06, 2010	46.08	47.34	41.84	44.56	2,595,820	-1.91(-4.11%)
May 05, 2010	45.73	47.10	44.08	46.47	2,357,223	+0.56(+1.22%)
May 04, 2010	47.85	48.10	44.92	45.91	2,879,445	-3.08(-6.29%)
May 03, 2010	45.54	49.12	45.15	48.99	3,563,027	+5.00(+11.37%)
Apr 30, 2010	47.63	47.68	43.65	43.99	3,944,801	-3.45(-7.27%)
Apr 29, 2010	49.95	49.99	45.85	47.44	4,024,149	-1.77(-3.60%)
Apr 28, 2010	51.00	51.08	48.39	49.21	2,482,181	-1.93(-3.77%)
Apr 27, 2010	53.49	54.50	49.76	51.14	4,446,656	+0.09(+0.18%)
Apr 26, 2010	52.00	53.14	50.90	51.05	2,361,200	-0.56(-1.09%)
Apr 23, 2010	51.21	51.77	50.44	51.61	1,904,269	+0.45(+0.88%)
Apr 22, 2010	48.13	51.16	47.63	51.16	1,383,155	+2.46(+5.05%)
Apr 21, 2010	48.58	49.48	47.28	48.70	1,409,432	-0.28(-0.57%)
Apr 20, 2010	48.27	49.49	47.80	48.98	1,074,517	+1.69(+3.57%)
Apr 19, 2010	47.81	49.75	45.82	47.29	1,696,873	-0.65(-1.36%)
Apr 16, 2010	48.96	49.18	46.74	47.94	1,505,069	-1.31(-2.66%)
Apr 15, 2010	49.68	50.32	48.95	49.25	1,407,879	-0.56(-1.12%)
Apr 14, 2010	46.71	49.85	46.66	49.81	2,188,628	+3.69(+8.00%)
Apr 13, 2010	47.18	47.66	46.00	46.12	1,873,346	-0.64(-1.37%)
Apr 12, 2010	46.95	47.10	46.28	46.76	957,203	+0.07(+0.15%)
Apr 09, 2010	47.02	47.19	45.71	46.69	953,543	+0.09(+0.19%)
Apr 08, 2010	45.87	46.84	44.56	46.60	1,743,651	+0.27(+0.58%)
Apr 07, 2010	47.41	47.61	46.03	46.33	1,696,833	-1.17(-2.46%)
Apr 06, 2010	46.33	47.90	45.92	47.50	2,352,766	+1.03(+2.22%)
Apr 05, 2010	43.83	46.52	43.80	46.47	2,081,382	+3.09(+7.12%)

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.