Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.89	38.27	37.21	37.28	841,026	-0.60(-1.59%)
Jun 29, 2010	37.88	39.16	37.63	37.88	521	-1.55(-3.93%)
Jun 25, 2010	39.43	39.72	38.33	39.43	1,035,536	+1.03(+2.68%)
Jun 24, 2010	37.78	38.69	37.55	38.40	736,310	+0.38(+0.99%)
Jun 23, 2010	38.71	38.73	37.81	38.03	501,127	-0.62(-1.60%)
Jun 22, 2010	39.22	39.56	38.64	38.65	301,507	-0.60(-1.52%)
Jun 21, 2010	39.91	40.00	39.00	39.24	363,520	-0.14(-0.35%)
Jun 18, 2010	39.38	39.46	39.04	39.38	436,224	+0.07(+0.17%)
Jun 17, 2010	38.81	39.33	38.59	39.32	398,203	+0.45(+1.15%)
Jun 16, 2010	38.52	39.00	38.43	38.87	444,178	+0.07(+0.17%)
Jun 15, 2010	37.70	38.89	37.70	38.80	506,397	+1.20(+3.19%)
Jun 14, 2010	37.92	38.45	37.52	37.61	485,325	-0.29(-0.77%)
Jun 11, 2010	37.23	37.99	37.21	37.90	408,410	+0.35(+0.93%)
Jun 10, 2010	36.94	37.61	36.77	37.55	689,151	+1.21(+3.32%)
Jun 09, 2010	37.26	37.46	36.20	36.34	481,795	-0.72(-1.94%)
Jun 08, 2010	36.58	37.14	36.06	37.06	576,905	+0.58(+1.59%)
Jun 07, 2010	36.74	37.16	36.47	36.48	644,979	-0.07(-0.20%)
Jun 04, 2010	36.55	37.37	36.49	36.55	1,190,531	-1.27(-3.36%)
Jun 03, 2010	38.13	38.26	37.57	37.83	760,609	-0.14(-0.37%)
Jun 02, 2010	37.42	38.00	37.12	37.96	502,646	+0.77(+2.08%)
Jun 01, 2010	37.91	38.49	37.15	37.19	373,004	-1.12(-2.92%)
May 28, 2010	38.31	39.03	38.23	38.31	478,847	-0.64(-1.65%)
May 27, 2010	38.33	39.04	37.99	38.95	457,609	+1.43(+3.80%)
May 26, 2010	37.37	38.11	37.37	37.52	656,046	+0.27(+0.72%)
May 25, 2010	36.63	37.31	36.19	37.25	573,010	-0.08(-0.22%)
May 24, 2010	37.85	38.23	37.32	37.34	405,114	-0.55(-1.44%)
May 21, 2010	37.04	38.04	36.92	37.88	752,494	+0.20(+0.54%)
May 20, 2010	39.07	39.50	37.68	37.68	868,592	-1.92(-4.86%)
May 19, 2010	39.43	39.86	39.07	39.60	483,448	+0.03(+0.08%)
May 18, 2010	40.34	40.34	39.38	39.57	833,233	-0.36(-0.90%)
May 17, 2010	39.86	40.13	39.00	39.93	1,132,085	+0.38(+0.95%)
May 14, 2010	39.55	40.28	39.22	39.55	567,088	-0.70(-1.74%)
May 13, 2010	41.23	41.39	40.17	40.26	542,238	-0.95(-2.32%)
May 12, 2010	41.07	41.28	40.78	41.21	370,662	+0.24(+0.58%)
May 11, 2010	40.90	41.35	40.83	40.97	686,473	-0.02(-0.06%)
May 10, 2010	40.28	41.01	40.22	41.00	799,348	+2.72(+7.09%)
May 07, 2010	39.01	39.36	37.97	38.28	1,846,052	-1.06(-2.69%)
May 06, 2010	40.24	40.65	37.30	39.34	1,209,637	-1.66(-4.04%)
May 05, 2010	41.18	41.32	40.43	41.00	1,136,156	+0.07(+0.18%)
May 04, 2010	41.03	41.41	40.71	40.92	971,053	-0.73(-1.76%)
May 03, 2010	42.15	42.15	40.99	41.66	900,100	-0.45(-1.07%)
Apr 30, 2010	42.61	43.04	42.10	42.11	678,392	-0.40(-0.94%)
Apr 29, 2010	42.70	42.82	42.14	42.51	773,500	+0.20(+0.48%)
Apr 28, 2010	42.34	42.93	42.02	42.30	734,298	+0.06(+0.14%)
Apr 27, 2010	44.57	44.57	41.30	42.25	2,102,914	-3.28(-7.20%)
Apr 26, 2010	45.68	46.07	45.43	45.52	527,789	-0.08(-0.18%)
Apr 23, 2010	45.09	45.78	44.95	45.61	299,227	+0.64(+1.41%)
Apr 22, 2010	44.81	45.04	44.26	44.97	602,260	-0.02(-0.04%)
Apr 21, 2010	45.67	45.79	44.88	44.99	677,884	-0.65(-1.43%)
Apr 20, 2010	45.56	45.67	45.15	45.64	416,869	+0.51(+1.14%)
Apr 19, 2010	44.15	45.34	44.05	45.12	555,817	+0.76(+1.71%)
Apr 16, 2010	45.12	45.35	44.15	44.37	402,988	-0.85(-1.88%)
Apr 15, 2010	45.55	45.90	45.12	45.21	528,941	+0.42(+0.95%)
Apr 14, 2010	44.11	44.81	44.06	44.79	406,749	+0.85(+1.93%)
Apr 13, 2010	43.74	43.99	43.64	43.94	404,084	+0.20(+0.47%)
Apr 12, 2010	43.25	43.81	43.02	43.74	511,237	+0.44(+1.02%)
Apr 09, 2010	43.09	43.36	42.90	43.30	380,713	+0.17(+0.40%)
Apr 08, 2010	43.36	43.53	42.67	43.13	484,056	-0.32(-0.73%)
Apr 07, 2010	43.18	43.75	43.00	43.44	524,970	+0.28(+0.64%)
Apr 06, 2010	43.18	43.51	43.09	43.17	328,889	+0.10(+0.23%)
Apr 05, 2010	43.09	43.26	43.02	43.07	353,137	+0.04(+0.09%)

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.