Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	34.49	35.63	34.35	34.39	3,023,692	-0.23(-0.66%)
Jun 29, 2010	35.21	35.21	34.03	34.62	3,954,471	-1.44(-3.99%)
Jun 25, 2010	34.89	36.56	34.60	36.06	5,907,299	+1.40(+4.04%)
Jun 24, 2010	34.99	35.15	33.96	34.66	4,284,860	-0.41(-1.17%)
Jun 23, 2010	34.66	35.28	34.20	35.07	2,260,047	+0.37(+1.07%)
Jun 22, 2010	35.88	35.99	34.59	34.70	2,613,093	-1.07(-2.99%)
Jun 21, 2010	36.86	37.34	35.65	35.77	2,193,512	-0.76(-2.08%)
Jun 18, 2010	36.59	37.35	36.40	36.53	2,010,581	-0.01(-0.03%)
Jun 17, 2010	37.09	37.09	36.06	36.54	1,885,961	-0.39(-1.06%)
Jun 16, 2010	37.75	37.75	36.85	36.93	2,368,769	-1.13(-2.97%)
Jun 15, 2010	37.85	38.10	37.17	38.06	1,629,952	+0.48(+1.29%)
Jun 14, 2010	37.61	37.91	37.11	37.58	2,178,563	+0.46(+1.23%)
Jun 11, 2010	36.70	37.62	36.53	37.12	2,398,404	-0.17(-0.46%)
Jun 10, 2010	36.69	37.31	36.54	37.29	2,280,490	+1.27(+3.53%)
Jun 09, 2010	36.12	37.10	35.73	36.02	2,722,254	+0.02(+0.06%)
Jun 08, 2010	36.12	36.32	34.87	36.00	4,565,708	-0.08(-0.22%)
Jun 07, 2010	37.27	37.27	36.01	36.08	2,376,784	-0.80(-2.17%)
Jun 04, 2010	38.58	38.83	36.78	36.88	3,666,374	-2.27(-5.80%)
Jun 03, 2010	37.94	39.18	37.49	39.15	3,607,380	+1.36(+3.60%)
Jun 02, 2010	35.79	37.81	35.79	37.79	3,657,915	+1.44(+3.96%)
Jun 01, 2010	36.15	37.25	36.03	36.35	2,569,822	+0.05(+0.14%)
May 28, 2010	36.49	36.74	35.78	36.30	1,809,018	-0.19(-0.52%)
May 27, 2010	36.13	36.58	35.69	36.49	2,261,758	+1.16(+3.28%)
May 26, 2010	36.55	37.14	35.08	35.33	4,859,190	-1.17(-3.21%)
May 25, 2010	35.12	36.50	34.49	36.50	3,690,556	+0.76(+2.13%)
May 24, 2010	35.36	36.14	34.97	35.74	3,465,959	+0.19(+0.53%)
May 21, 2010	34.08	35.87	33.28	35.55	3,980,374	+1.14(+3.31%)
May 20, 2010	34.57	35.46	34.03	34.41	2,951,652	-0.94(-2.66%)
May 19, 2010	34.91	35.97	34.54	35.35	3,182,567	+0.29(+0.83%)
May 18, 2010	36.18	36.68	34.95	35.06	2,454,766	-0.94(-2.61%)
May 17, 2010	35.92	36.13	34.90	36.00	3,794,529	+0.12(+0.33%)
May 14, 2010	36.48	36.76	35.56	35.88	3,807,488	-0.90(-2.45%)
May 13, 2010	38.17	38.59	36.45	36.78	7,066,926	-2.63(-6.67%)
May 12, 2010	39.10	39.41	38.38	39.41	3,893,198	+0.63(+1.62%)
May 11, 2010	38.50	39.12	37.86	38.78	5,369,145	+0.23(+0.60%)
May 10, 2010	37.79	38.62	36.65	38.55	6,629,001	+3.66(+10.49%)
May 07, 2010	35.71	36.66	34.21	34.89	6,409,742	-1.03(-2.87%)
May 06, 2010	37.20	37.74	33.75	35.92	5,150,189	-2.13(-5.60%)
May 05, 2010	38.00	38.50	37.23	38.05	3,674,486	+0.51(+1.36%)
May 04, 2010	37.95	38.17	37.16	37.54	3,026,424	-0.94(-2.44%)
May 03, 2010	37.82	38.80	37.63	38.48	3,283,267	+0.92(+2.45%)
Apr 30, 2010	38.01	38.14	36.97	37.56	4,073,230	-0.59(-1.55%)
Apr 29, 2010	38.25	38.56	37.67	38.15	3,163,891	+0.03(+0.08%)
Apr 28, 2010	39.26	39.60	38.05	38.12	3,247,182	-1.04(-2.66%)
Apr 27, 2010	40.25	40.84	39.06	39.16	3,176,634	-1.40(-3.45%)
Apr 26, 2010	40.44	40.77	39.84	40.56	3,143,553	+0.69(+1.73%)
Apr 23, 2010	40.48	40.58	39.60	39.87	2,770,604	-0.43(-1.07%)
Apr 22, 2010	38.32	40.48	38.03	40.30	3,659,149	+1.88(+4.89%)
Apr 21, 2010	38.05	38.62	37.89	38.42	1,772,079	+0.22(+0.58%)
Apr 20, 2010	38.18	38.64	37.70	38.20	2,506,534	+0.23(+0.61%)
Apr 19, 2010	38.22	38.56	37.05	37.97	2,695,038	-0.44(-1.15%)
Apr 16, 2010	39.42	39.47	38.24	38.41	2,665,890	-0.99(-2.51%)
Apr 15, 2010	39.00	39.44	39.00	39.40	2,077,722	+0.22(+0.56%)
Apr 14, 2010	38.32	39.20	38.22	39.18	2,924,824	+0.86(+2.24%)
Apr 13, 2010	38.07	38.39	37.73	38.32	2,806,635	+0.27(+0.71%)
Apr 12, 2010	38.62	38.70	37.92	38.05	2,259,909	-0.51(-1.32%)
Apr 09, 2010	38.51	38.60	37.82	38.56	2,270,482	+0.27(+0.71%)
Apr 08, 2010	38.24	38.52	37.54	38.29	3,726,698	+0.00(+0.00%)
Apr 07, 2010	39.19	39.29	38.26	38.29	3,763,586	-0.86(-2.20%)
Apr 06, 2010	38.71	39.21	38.33	39.15	3,053,616	+0.24(+0.62%)
Apr 05, 2010	37.85	39.00	37.78	38.91	3,044,256	+1.07(+2.83%)

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.