Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.93	32.36	31.52	31.60	9,119	-0.04(-0.13%)
Jun 29, 2010	32.17	32.18	31.45	31.65	1,285,620	-1.16(-3.53%)
Jun 25, 2010	32.80	32.92	32.33	32.80	2,023,945	+0.39(+1.20%)
Jun 24, 2010	33.21	33.25	32.34	32.42	1,508,389	-1.47(-4.34%)
Jun 23, 2010	33.64	34.11	33.34	33.88	906,287	+0.17(+0.50%)
Jun 22, 2010	34.39	34.61	33.66	33.72	118	-1.02(-2.94%)
Jun 21, 2010	35.44	35.44	34.53	34.74	1,477,844	+0.05(+0.15%)
Jun 18, 2010	34.69	34.92	34.46	34.69	832,212	+0.16(+0.46%)
Jun 17, 2010	34.84	34.85	34.21	34.53	1,157,965	+0.35(+1.01%)
Jun 16, 2010	34.05	34.48	33.82	34.18	1,238,050	-0.18(-0.52%)
Jun 15, 2010	33.94	34.44	33.80	34.36	1,321,553	+1.14(+3.43%)
Jun 14, 2010	33.90	34.05	33.12	33.22	2,004,883	-0.09(-0.28%)
Jun 11, 2010	32.90	33.33	32.81	33.31	1,662,251	+0.86(+2.65%)
Jun 10, 2010	32.24	32.77	31.94	32.45	1,342,394	+1.15(+3.67%)
Jun 09, 2010	32.15	32.21	31.13	31.30	1,428,612	-0.30(-0.96%)
Jun 08, 2010	31.30	31.67	30.82	31.60	1,865,028	+0.65(+2.10%)
Jun 07, 2010	31.66	31.86	30.95	30.95	2,038,945	+0.10(+0.33%)
Jun 04, 2010	30.85	31.66	30.70	30.85	2,121,958	-1.90(-5.80%)
Jun 03, 2010	33.43	33.45	32.36	32.75	1,429,693	-0.09(-0.28%)
Jun 02, 2010	31.99	32.88	31.84	32.85	1,683,539	+1.04(+3.27%)
Jun 01, 2010	31.75	32.86	31.75	31.81	1,713,800	-0.86(-2.64%)
May 28, 2010	32.67	33.32	32.55	32.67	2,258,164	-0.97(-2.89%)
May 27, 2010	32.69	33.64	32.38	33.64	3,343,675	+1.71(+5.37%)
May 26, 2010	32.68	32.99	31.73	31.93	2,951,022	-0.99(-3.00%)
May 25, 2010	31.43	33.01	31.28	32.91	118	+0.27(+0.83%)
May 24, 2010	33.34	33.48	32.63	32.64	1,154,721	-1.14(-3.37%)
May 21, 2010	32.44	33.87	32.35	33.78	2,808,348	+1.15(+3.52%)
May 20, 2010	32.75	33.50	32.62	32.63	4,160,404	-1.46(-4.28%)
May 19, 2010	33.93	34.31	33.32	34.10	2,880,893	-0.03(-0.10%)
May 18, 2010	35.82	35.94	33.94	34.13	3,150,064	-0.96(-2.74%)
May 17, 2010	35.45	35.65	34.10	35.09	2,683,450	+0.33(+0.95%)
May 14, 2010	34.76	35.30	34.42	34.76	2,648,978	-1.50(-4.14%)
May 13, 2010	36.91	36.94	36.21	36.27	1,357,355	-0.97(-2.61%)
May 12, 2010	36.88	37.36	36.70	37.24	2,245,074	+1.06(+2.92%)
May 11, 2010	36.77	36.93	36.07	36.18	2,524,133	-0.37(-1.02%)
May 10, 2010	36.46	36.61	36.02	36.55	4,037,564	+2.59(+7.63%)
May 07, 2010	34.10	34.51	32.94	33.96	4,999,919	+0.59(+1.77%)
May 06, 2010	33.37	35.08	31.71	33.37	236	-1.27(-3.66%)
May 05, 2010	34.95	35.62	34.62	34.64	2,815,532	-1.52(-4.20%)
May 04, 2010	36.38	36.51	35.89	36.16	2,542,107	-1.74(-4.58%)
May 03, 2010	37.55	38.14	37.52	37.89	1,311,991	+0.78(+2.10%)
Apr 30, 2010	38.18	38.35	36.98	37.11	1,721,760	-1.02(-2.66%)
Apr 29, 2010	37.78	38.35	37.83	38.13	1,634,334	+0.35(+0.92%)
Apr 28, 2010	37.66	38.10	36.99	37.78	2,443,847	+0.43(+1.15%)
Apr 27, 2010	38.06	38.83	37.21	37.35	2,509,202	-1.31(-3.38%)
Apr 26, 2010	38.91	39.15	38.60	38.66	1,472,707	-0.40(-1.02%)
Apr 23, 2010	38.51	39.13	38.39	39.05	2,301,212	-0.47(-1.19%)
Apr 22, 2010	38.62	39.57	38.36	39.52	3,844,620	-1.67(-4.06%)
Apr 21, 2010	41.12	41.37	40.74	41.20	2,255,994	-0.29(-0.70%)
Apr 20, 2010	42.23	42.24	41.37	41.49	2,523,616	-0.71(-1.69%)
Apr 19, 2010	41.45	42.29	41.42	42.20	2,236,738	+0.20(+0.48%)
Apr 16, 2010	44.00	44.05	41.86	42.00	4,544,509	-1.09(-2.53%)
Apr 15, 2010	43.42	43.78	43.05	43.09	1,808,855	+0.12(+0.28%)
Apr 14, 2010	42.52	43.02	42.39	42.97	1,639,152	+1.15(+2.74%)
Apr 13, 2010	41.77	42.03	41.43	41.82	1,072,868	+0.15(+0.37%)
Apr 12, 2010	42.08	42.08	41.60	41.67	663,677	+0.48(+1.16%)
Apr 09, 2010	40.68	41.42	40.66	41.19	1,637,570	+0.91(+2.26%)
Apr 08, 2010	39.65	40.43	39.49	40.28	1,169,223	-0.24(-0.60%)
Apr 07, 2010	40.74	40.85	40.52	40.52	2,951,059	-1.20(-2.88%)
Apr 06, 2010	41.26	41.80	41.26	41.73	799,086	-0.05(-0.12%)
Apr 05, 2010	42.33	42.38	41.77	41.77	846,138	-0.11(-0.27%)

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.