Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	29.81	30.51	29.69	29.81	265	+0.04(+0.15%)
Jun 29, 2010	30.68	30.71	29.65	29.77	9,931,571	-1.90(-6.00%)
Jun 25, 2010	31.67	31.76	31.17	31.67	13,489,440	+0.57(+1.85%)
Jun 24, 2010	31.40	31.70	31.03	31.09	4,741,406	-0.52(-1.66%)
Jun 23, 2010	31.97	32.10	31.34	31.62	5,560,028	-0.33(-1.03%)
Jun 22, 2010	33.18	33.27	31.88	31.95	4,937,746	-1.14(-3.45%)
Jun 21, 2010	32.91	33.57	32.83	33.09	6,477,230	+0.63(+1.94%)
Jun 18, 2010	32.46	33.14	32.29	32.46	7,889,274	-0.54(-1.63%)
Jun 17, 2010	33.35	33.37	32.59	32.99	4,954,012	-0.30(-0.90%)
Jun 16, 2010	33.38	33.75	33.14	33.30	5,563,347	-0.25(-0.75%)
Jun 15, 2010	33.12	33.59	32.89	33.55	4,871,675	+0.81(+2.48%)
Jun 14, 2010	32.85	33.34	32.69	32.74	5,738,251	+0.07(+0.22%)
Jun 11, 2010	32.18	32.71	31.85	32.66	3,840,103	+0.39(+1.22%)
Jun 10, 2010	31.34	32.45	31.34	32.27	5,233,756	+0.95(+3.02%)
Jun 09, 2010	31.37	32.13	31.21	31.32	5,148,141	+0.20(+0.65%)
Jun 08, 2010	31.09	31.45	30.74	31.12	6,434,500	+0.09(+0.28%)
Jun 07, 2010	31.79	31.90	31.03	31.04	4,326,612	-0.69(-2.17%)
Jun 04, 2010	31.72	32.91	31.60	31.72	5,827,188	-1.81(-5.39%)
Jun 03, 2010	33.57	33.73	33.30	33.53	3,925,776	+0.24(+0.71%)
Jun 02, 2010	32.49	33.32	32.30	33.30	21,160	+0.91(+2.81%)
Jun 01, 2010	33.05	33.51	32.33	32.38	5,642,382	-0.91(-2.74%)
May 28, 2010	33.30	33.74	33.04	33.30	4,678,353	-0.36(-1.07%)
May 27, 2010	33.10	33.68	32.99	33.65	4,680,202	+1.27(+3.92%)
May 26, 2010	32.62	33.15	32.35	32.38	139	+0.04(+0.11%)
May 25, 2010	31.57	32.42	31.08	32.35	4,674,993	-0.11(-0.33%)
May 24, 2010	32.46	32.99	32.38	32.46	5,137,803	-0.20(-0.61%)
May 21, 2010	31.74	32.89	31.61	32.66	8,169,201	+0.30(+0.93%)
May 20, 2010	32.59	33.26	32.35	32.36	6,712,419	-1.71(-5.01%)
May 19, 2010	34.78	34.94	33.72	34.06	6,569,608	-0.93(-2.66%)
May 18, 2010	36.00	36.34	34.92	34.99	4,930,573	-0.66(-1.85%)
May 17, 2010	35.48	35.95	34.97	35.65	5,110,497	+0.26(+0.73%)
May 14, 2010	35.40	35.98	35.04	35.40	5,175,262	-0.81(-2.24%)
May 13, 2010	36.89	36.91	36.11	36.21	4,651,708	-0.72(-1.94%)
May 12, 2010	36.17	36.97	36.17	36.92	5,209,964	+0.98(+2.73%)
May 11, 2010	36.06	36.50	35.82	35.94	6,037,074	-0.09(-0.24%)
May 10, 2010	35.65	36.03	35.54	36.03	5,881,380	+1.81(+5.30%)
May 07, 2010	34.51	34.87	33.65	34.21	8,056,630	-0.37(-1.06%)
May 06, 2010	34.62	36.18	32.59	34.58	867	-1.15(-3.21%)
May 05, 2010	35.82	36.06	35.54	35.72	4,066,095	-0.40(-1.10%)
May 04, 2010	36.79	36.83	35.93	36.12	3,736,309	-1.17(-3.13%)
May 03, 2010	36.88	37.36	36.64	37.29	3,184,399	+0.65(+1.76%)
Apr 30, 2010	37.56	37.70	36.61	36.64	5,243,605	-0.85(-2.26%)
Apr 29, 2010	37.05	37.50	36.89	37.49	3,542,813	+0.76(+2.07%)
Apr 28, 2010	36.72	36.86	36.29	36.73	5,988,854	+0.17(+0.47%)
Apr 27, 2010	37.48	37.48	36.48	36.56	6,975,362	-1.09(-2.90%)
Apr 26, 2010	37.37	37.81	37.37	37.65	5,531,923	+0.05(+0.13%)
Apr 23, 2010	37.33	37.64	36.46	37.60	7,327,506	+0.06(+0.15%)
Apr 22, 2010	36.34	37.63	36.08	37.54	9,477,990	+0.93(+2.55%)
Apr 21, 2010	36.61	36.69	36.04	36.61	23,405	+0.24(+0.67%)
Apr 20, 2010	36.01	36.77	36.01	36.36	13,818,253	+1.36(+3.89%)
Apr 19, 2010	35.15	35.57	34.68	35.00	6,859,927	-0.14(-0.41%)
Apr 16, 2010	35.41	35.55	34.80	35.15	6,671,306	-0.39(-1.09%)
Apr 15, 2010	35.07	35.63	34.89	35.53	9,936,410	+0.85(+2.46%)
Apr 14, 2010	34.48	34.73	34.26	34.68	6,839,440	+0.33(+0.96%)
Apr 13, 2010	34.26	34.48	34.06	34.35	4,344,155	-0.04(-0.13%)
Apr 12, 2010	34.23	34.40	33.96	34.39	4,191,635	+0.16(+0.48%)
Apr 09, 2010	33.86	34.25	33.83	34.23	3,138,106	+0.37(+1.10%)
Apr 08, 2010	33.81	33.90	33.42	33.85	2,986,789	-0.02(-0.06%)
Apr 07, 2010	34.13	34.18	33.70	33.88	4,818,318	-0.33(-0.96%)
Apr 06, 2010	34.21	34.26	33.98	34.21	3,149,654	-0.09(-0.27%)
Apr 05, 2010	34.23	34.42	34.03	34.30	4,427,891	+0.11(+0.31%)

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.