Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	37.72	38.10	37.05	37.12	844,730	-0.60(-1.59%)
Jun 29, 2010	37.72	38.99	37.46	37.72	523	-1.54(-3.93%)
Jun 25, 2010	39.26	39.54	38.16	39.26	1,040,096	+1.02(+2.68%)
Jun 24, 2010	37.62	38.52	37.38	38.24	739,553	+0.37(+0.99%)
Jun 23, 2010	38.54	38.56	37.64	37.86	503,333	-0.62(-1.60%)
Jun 22, 2010	39.05	39.39	38.47	38.48	302,835	-0.59(-1.52%)
Jun 21, 2010	39.73	39.83	38.83	39.07	365,121	-0.14(-0.35%)
Jun 18, 2010	39.21	39.28	38.87	39.21	438,145	+0.06(+0.17%)
Jun 17, 2010	38.64	39.15	38.42	39.15	399,957	+0.45(+1.15%)
Jun 16, 2010	38.35	38.83	38.26	38.70	446,134	+0.07(+0.17%)
Jun 15, 2010	37.53	38.72	37.53	38.63	508,626	+1.19(+3.19%)
Jun 14, 2010	37.76	38.28	37.36	37.44	487,462	-0.29(-0.77%)
Jun 11, 2010	37.07	37.82	37.04	37.73	410,208	+0.35(+0.93%)
Jun 10, 2010	36.78	37.44	36.60	37.38	692,186	+1.20(+3.32%)
Jun 09, 2010	37.10	37.29	36.04	36.18	483,916	-0.71(-1.94%)
Jun 08, 2010	36.42	36.98	35.90	36.90	579,446	+0.58(+1.59%)
Jun 07, 2010	36.58	37.00	36.31	36.32	647,819	-0.07(-0.20%)
Jun 04, 2010	36.39	37.20	36.33	36.39	1,195,773	-1.27(-3.36%)
Jun 03, 2010	37.96	38.09	37.40	37.66	763,958	-0.14(-0.37%)
Jun 02, 2010	37.25	37.83	36.95	37.80	504,859	+0.77(+2.08%)
Jun 01, 2010	37.74	38.33	36.99	37.03	374,647	-1.11(-2.92%)
May 28, 2010	38.14	38.86	38.07	38.14	480,956	-0.64(-1.65%)
May 27, 2010	38.16	38.87	37.82	38.78	459,624	+1.42(+3.80%)
May 26, 2010	37.20	37.94	37.20	37.36	658,935	+0.27(+0.72%)
May 25, 2010	36.47	37.15	36.04	37.09	575,533	-0.08(-0.22%)
May 24, 2010	37.68	38.07	37.16	37.17	406,898	-0.54(-1.44%)
May 21, 2010	36.88	37.87	36.76	37.72	755,808	+0.20(+0.54%)
May 20, 2010	38.90	39.32	37.51	37.51	872,416	-1.92(-4.86%)
May 19, 2010	39.26	39.68	38.89	39.43	485,577	+0.03(+0.08%)
May 18, 2010	40.16	40.16	39.21	39.40	836,902	-0.36(-0.90%)
May 17, 2010	39.69	39.95	38.83	39.75	1,137,070	+0.37(+0.95%)
May 14, 2010	39.38	40.10	39.05	39.38	569,585	-0.70(-1.74%)
May 13, 2010	41.05	41.21	40.00	40.08	544,626	-0.95(-2.32%)
May 12, 2010	40.89	41.09	40.60	41.03	372,295	+0.24(+0.58%)
May 11, 2010	40.72	41.17	40.65	40.79	689,496	-0.02(-0.06%)
May 10, 2010	40.10	40.83	40.05	40.82	802,868	+2.70(+7.09%)
May 07, 2010	38.84	39.19	37.81	38.11	1,854,180	-1.06(-2.69%)
May 06, 2010	40.06	40.47	37.13	39.17	1,214,963	-1.65(-4.04%)
May 05, 2010	41.00	41.14	40.25	40.82	1,141,159	+0.07(+0.18%)
May 04, 2010	40.85	41.23	40.53	40.75	975,329	-0.73(-1.76%)
May 03, 2010	41.96	41.96	40.81	41.48	904,064	-0.45(-1.07%)
Apr 30, 2010	42.43	42.85	41.91	41.92	681,379	-0.40(-0.94%)
Apr 29, 2010	42.52	42.64	41.96	42.32	776,906	+0.20(+0.48%)
Apr 28, 2010	42.15	42.74	41.84	42.12	737,532	+0.06(+0.14%)
Apr 27, 2010	44.37	44.37	41.12	42.06	2,112,174	-3.26(-7.20%)
Apr 26, 2010	45.48	45.87	45.23	45.32	530,113	-0.08(-0.18%)
Apr 23, 2010	44.89	45.58	44.75	45.41	300,544	+0.63(+1.41%)
Apr 22, 2010	44.61	44.84	44.07	44.77	604,912	-0.02(-0.04%)
Apr 21, 2010	45.47	45.58	44.68	44.79	680,869	-0.65(-1.43%)
Apr 20, 2010	45.36	45.47	44.95	45.44	418,704	+0.51(+1.14%)
Apr 19, 2010	43.95	45.14	43.86	44.93	558,264	+0.76(+1.71%)
Apr 16, 2010	44.93	45.15	43.95	44.17	404,762	-0.84(-1.88%)
Apr 15, 2010	45.35	45.70	44.93	45.02	531,270	+0.42(+0.95%)
Apr 14, 2010	43.91	44.61	43.87	44.59	408,540	+0.84(+1.93%)
Apr 13, 2010	43.55	43.80	43.45	43.75	405,863	+0.20(+0.47%)
Apr 12, 2010	43.06	43.62	42.83	43.55	513,489	+0.44(+1.02%)
Apr 09, 2010	42.91	43.17	42.71	43.11	382,390	+0.17(+0.40%)
Apr 08, 2010	43.17	43.34	42.48	42.94	486,187	-0.32(-0.73%)
Apr 07, 2010	42.99	43.55	42.82	43.25	527,282	+0.28(+0.64%)
Apr 06, 2010	42.99	43.32	42.91	42.98	330,337	+0.10(+0.23%)
Apr 05, 2010	42.90	43.07	42.83	42.88	354,692	+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.