Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.08	35.86	35.08	35.26	1,020,712	+0.31(+0.89%)
Jun 29, 2010	36.40	36.47	34.62	34.95	1,132,022	-2.36(-6.33%)
Jun 25, 2010	37.28	39.97	37.04	37.31	333,626	+0.26(+0.70%)
Jun 24, 2010	38.08	38.25	36.80	37.05	445,273	-1.22(-3.19%)
Jun 23, 2010	38.90	38.99	38.02	38.27	409,604	-0.02(-0.05%)
Jun 22, 2010	38.45	39.04	38.04	38.29	815,115	-0.15(-0.39%)
Jun 21, 2010	38.66	39.95	38.25	38.44	1,274,311	+0.26(+0.68%)
Jun 18, 2010	38.07	38.22	37.81	38.18	650,363	+0.16(+0.42%)
Jun 17, 2010	37.87	38.29	37.46	38.02	605,311	+0.05(+0.13%)
Jun 16, 2010	37.22	38.17	37.22	37.97	903,637	+0.36(+0.96%)
Jun 15, 2010	36.83	37.64	36.83	37.61	708,299	+0.95(+2.59%)
Jun 14, 2010	37.15	37.42	36.55	36.66	354,571	-0.37(-1.00%)
Jun 11, 2010	36.43	37.13	36.22	37.03	684,263	+0.28(+0.76%)
Jun 10, 2010	36.48	36.77	35.83	36.75	854,668	+1.12(+3.14%)
Jun 09, 2010	35.91	36.62	35.41	35.63	1,088,660	+0.47(+1.34%)
Jun 08, 2010	35.22	35.65	34.83	35.16	1,028,177	+0.05(+0.14%)
Jun 07, 2010	36.35	36.48	35.00	35.11	843,649	-1.12(-3.09%)
Jun 04, 2010	37.05	37.50	36.00	36.23	852,024	-1.61(-4.25%)
Jun 03, 2010	37.64	38.00	37.39	37.84	1,628,085	+0.45(+1.20%)
Jun 02, 2010	36.69	37.51	36.69	37.39	952,283	+0.65(+1.77%)
Jun 01, 2010	37.06	37.45	36.65	36.74	697,339	-0.63(-1.69%)
May 28, 2010	37.14	37.75	36.85	37.37	1,261,745	+0.23(+0.62%)
May 27, 2010	36.15	37.20	36.05	37.14	1,323,957	+1.91(+5.42%)
May 26, 2010	35.58	36.19	34.85	35.23	1,036,160	+0.12(+0.34%)
May 25, 2010	34.82	35.11	33.93	35.11	1,434,624	-1.05(-2.90%)
May 24, 2010	35.51	36.48	35.36	36.16	1,102,153	+0.65(+1.83%)
May 21, 2010	34.21	35.69	34.09	35.51	1,267,590	+1.23(+3.59%)
May 20, 2010	34.55	35.98	34.20	34.28	1,615,397	-2.01(-5.54%)
May 19, 2010	37.44	37.46	35.83	36.29	1,753,391	-1.28(-3.41%)
May 18, 2010	36.99	39.17	36.70	37.57	4,490,921	+2.72(+7.80%)
May 17, 2010	34.00	35.34	34.00	34.85	1,250,266	-0.26(-0.74%)
May 14, 2010	35.36	35.42	34.56	35.11	832,050	-0.30(-0.85%)
May 13, 2010	35.35	36.84	35.18	35.41	1,482,630	+0.30(+0.85%)
May 12, 2010	33.87	35.28	33.68	35.11	1,058,999	+1.35(+4.00%)
May 11, 2010	34.20	34.24	33.40	33.76	1,217,394	-0.73(-2.12%)
May 10, 2010	34.35	34.92	34.00	34.49	815,973	+1.75(+5.35%)
May 07, 2010	33.27	33.68	32.18	32.74	1,423,116	-0.26(-0.79%)
May 06, 2010	34.16	34.68	32.00	33.00	1,620,299	-1.50(-4.35%)
May 05, 2010	34.40	35.11	33.78	34.50	1,392,886	+0.37(+1.08%)
May 04, 2010	36.32	36.32	33.94	34.13	2,299,200	-2.55(-6.95%)
May 03, 2010	36.99	37.31	36.52	36.68	596,114	-0.02(-0.05%)
Apr 30, 2010	36.55	37.00	35.81	36.70	1,320,119	+0.45(+1.24%)
Apr 29, 2010	36.17	36.90	36.01	36.25	784,161	+0.74(+2.08%)
Apr 28, 2010	36.21	36.23	35.25	35.51	1,102,709	-0.65(-1.80%)
Apr 27, 2010	37.68	37.68	35.75	36.16	1,860,034	-1.62(-4.29%)
Apr 26, 2010	37.73	38.70	37.71	37.78	907,009	-0.01(-0.03%)
Apr 23, 2010	37.18	37.87	36.94	37.79	879,268	+0.45(+1.21%)
Apr 22, 2010	37.27	37.40	36.44	37.34	1,370,779	-0.40(-1.06%)
Apr 21, 2010	37.92	37.93	36.94	37.74	725,346	-0.19(-0.50%)
Apr 20, 2010	37.27	38.06	36.90	37.93	1,099,179	+1.10(+2.99%)
Apr 19, 2010	37.24	37.56	36.63	36.83	1,109,878	-0.87(-2.31%)
Apr 16, 2010	38.53	38.65	37.56	37.70	1,388,226	-1.21(-3.11%)
Apr 15, 2010	38.96	39.10	38.58	38.91	984,949	-0.04(-0.10%)
Apr 14, 2010	39.70	39.93	38.84	38.95	2,165,567	-0.44(-1.12%)
Apr 13, 2010	39.98	40.25	39.11	39.39	2,550,726	-0.68(-1.70%)
Apr 12, 2010	39.10	40.58	38.53	40.07	1,790,671	+1.04(+2.66%)
Apr 09, 2010	38.69	39.19	38.65	39.03	839,346	+0.34(+0.88%)
Apr 08, 2010	38.55	39.18	38.17	38.69	1,370,432	-0.12(-0.31%)
Apr 07, 2010	39.20	39.41	38.62	38.81	756,764	-0.41(-1.05%)
Apr 06, 2010	39.00	39.86	38.83	39.22	1,725,156	+0.01(+0.03%)
Apr 05, 2010	38.74	39.50	38.60	39.21	711,327	+0.71(+1.84%)

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.