Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	38.05	38.42	37.37	37.43	837,606	-0.61(-1.59%)
Jun 29, 2010	38.04	39.32	37.78	38.04	518	-1.56(-3.93%)
Jun 25, 2010	39.59	39.88	38.49	39.59	1,031,325	+1.03(+2.68%)
Jun 24, 2010	37.94	38.85	37.70	38.56	733,316	+0.38(+0.99%)
Jun 23, 2010	38.87	38.89	37.96	38.18	499,089	-0.62(-1.60%)
Jun 22, 2010	39.38	39.72	38.80	38.81	300,281	-0.60(-1.52%)
Jun 21, 2010	40.07	40.17	39.16	39.40	362,042	-0.14(-0.35%)
Jun 18, 2010	39.54	39.62	39.20	39.54	434,450	+0.07(+0.17%)
Jun 17, 2010	38.97	39.49	38.75	39.48	396,584	+0.45(+1.15%)
Jun 16, 2010	38.68	39.16	38.59	39.03	442,372	+0.07(+0.17%)
Jun 15, 2010	37.85	39.04	37.85	38.96	504,337	+1.20(+3.19%)
Jun 14, 2010	38.08	38.61	37.68	37.76	483,352	-0.29(-0.77%)
Jun 11, 2010	37.38	38.14	37.36	38.05	406,749	+0.35(+0.93%)
Jun 10, 2010	37.10	37.76	36.92	37.70	686,349	+1.21(+3.32%)
Jun 09, 2010	37.41	37.61	36.35	36.49	479,836	-0.72(-1.94%)
Jun 08, 2010	36.73	37.29	36.20	37.21	574,559	+0.58(+1.59%)
Jun 07, 2010	36.89	37.32	36.62	36.63	642,356	-0.07(-0.20%)
Jun 04, 2010	36.70	37.52	36.64	36.70	1,185,690	-1.28(-3.36%)
Jun 03, 2010	38.28	38.41	37.72	37.98	757,516	-0.14(-0.37%)
Jun 02, 2010	37.57	38.15	37.27	38.12	500,602	+0.78(+2.08%)
Jun 01, 2010	38.06	38.65	37.30	37.34	371,488	-1.12(-2.92%)
May 28, 2010	38.46	39.19	38.39	38.46	476,900	-0.65(-1.65%)
May 27, 2010	38.49	39.20	38.14	39.11	455,748	+1.43(+3.80%)
May 26, 2010	37.52	38.27	37.52	37.68	653,379	+0.27(+0.72%)
May 25, 2010	36.78	37.46	36.34	37.41	570,680	-0.08(-0.22%)
May 24, 2010	38.00	38.39	37.47	37.49	403,466	-0.55(-1.44%)
May 21, 2010	37.19	38.19	37.07	38.04	749,434	+0.20(+0.54%)
May 20, 2010	39.23	39.66	37.83	37.83	865,060	-1.93(-4.86%)
May 19, 2010	39.59	40.02	39.22	39.77	481,482	+0.03(+0.08%)
May 18, 2010	40.50	40.50	39.54	39.73	829,845	-0.36(-0.90%)
May 17, 2010	40.03	40.29	39.16	40.09	1,127,481	+0.38(+0.95%)
May 14, 2010	39.72	40.44	39.38	39.72	564,782	-0.70(-1.74%)
May 13, 2010	41.39	41.56	40.34	40.42	540,033	-0.96(-2.32%)
May 12, 2010	41.24	41.44	40.94	41.38	369,155	+0.24(+0.58%)
May 11, 2010	41.07	41.52	40.99	41.14	683,682	-0.02(-0.06%)
May 10, 2010	40.44	41.17	40.39	41.17	796,098	+2.73(+7.09%)
May 07, 2010	39.17	39.52	38.13	38.44	1,838,545	-1.06(-2.69%)
May 06, 2010	40.40	40.81	37.45	39.50	1,204,718	-1.66(-4.04%)
May 05, 2010	41.35	41.49	40.59	41.17	1,131,536	+0.07(+0.18%)
May 04, 2010	41.20	41.58	40.88	41.09	967,104	-0.74(-1.76%)
May 03, 2010	42.32	42.32	41.16	41.83	896,440	-0.45(-1.07%)
Apr 30, 2010	42.79	43.21	42.27	42.28	675,633	-0.40(-0.94%)
Apr 29, 2010	42.88	43.00	42.31	42.68	770,354	+0.20(+0.48%)
Apr 28, 2010	42.51	43.11	42.19	42.48	731,312	+0.06(+0.14%)
Apr 27, 2010	44.75	44.75	41.47	42.42	2,094,363	-3.29(-7.20%)
Apr 26, 2010	45.87	46.26	45.61	45.71	525,643	-0.08(-0.18%)
Apr 23, 2010	45.28	45.97	45.13	45.79	298,010	+0.64(+1.41%)
Apr 22, 2010	44.99	45.22	44.44	45.15	599,811	-0.02(-0.04%)
Apr 21, 2010	45.86	45.97	45.06	45.17	675,128	-0.66(-1.43%)
Apr 20, 2010	45.74	45.86	45.33	45.83	415,174	+0.52(+1.14%)
Apr 19, 2010	44.33	45.52	44.23	45.31	553,557	+0.76(+1.71%)
Apr 16, 2010	45.31	45.54	44.33	44.55	401,349	-0.85(-1.88%)
Apr 15, 2010	45.73	46.09	45.31	45.40	526,790	+0.43(+0.95%)
Apr 14, 2010	44.29	44.99	44.24	44.97	405,095	+0.85(+1.93%)
Apr 13, 2010	43.92	44.17	43.82	44.12	402,441	+0.20(+0.47%)
Apr 12, 2010	43.43	43.99	43.20	43.92	509,158	+0.44(+1.02%)
Apr 09, 2010	43.27	43.54	43.07	43.47	379,165	+0.17(+0.40%)
Apr 08, 2010	43.54	43.70	42.84	43.30	482,088	-0.32(-0.73%)
Apr 07, 2010	43.35	43.93	43.18	43.62	522,836	+0.28(+0.64%)
Apr 06, 2010	43.35	43.69	43.27	43.34	327,551	+0.10(+0.23%)
Apr 05, 2010	43.26	43.43	43.20	43.25	351,701	+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.