Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.89	31.20	30.65	30.65	515,043	-0.03(-0.10%)
Jun 29, 2010	31.16	31.54	30.60	30.68	713,074	-1.65(-5.11%)
Jun 25, 2010	32.34	32.50	31.95	32.34	75,302	+0.31(+0.98%)
Jun 24, 2010	32.46	32.46	31.94	32.02	203,275	-0.67(-2.04%)
Jun 23, 2010	32.12	32.84	32.12	32.69	690,856	+0.70(+2.18%)
Jun 22, 2010	32.56	32.70	31.91	31.99	370,707	-0.36(-1.11%)
Jun 21, 2010	32.72	32.78	32.20	32.35	471,536	+0.61(+1.92%)
Jun 18, 2010	31.74	31.87	31.54	31.74	83,418	+0.11(+0.35%)
Jun 17, 2010	31.93	31.93	31.37	31.63	120,105	-0.21(-0.67%)
Jun 16, 2010	31.57	31.90	31.38	31.84	112,659	+0.17(+0.54%)
Jun 15, 2010	31.07	31.71	31.07	31.67	169,126	+0.80(+2.58%)
Jun 14, 2010	31.35	31.47	30.87	30.87	101,531	-0.19(-0.61%)
Jun 11, 2010	30.49	31.07	30.32	31.07	87,481	+0.22(+0.71%)
Jun 10, 2010	30.55	30.94	30.29	30.85	106,691	+0.92(+3.09%)
Jun 09, 2010	29.97	30.51	29.71	29.92	190,566	+0.05(+0.16%)
Jun 08, 2010	29.38	29.89	29.18	29.87	122,661	+0.69(+2.38%)
Jun 07, 2010	29.70	29.88	29.18	29.18	167,198	-0.53(-1.79%)
Jun 04, 2010	29.71	30.41	29.52	29.71	271,856	-1.02(-3.31%)
Jun 03, 2010	30.91	31.06	30.35	30.73	558,816	+0.02(+0.06%)
Jun 02, 2010	29.98	30.79	29.91	30.71	278,678	+0.86(+2.89%)
Jun 01, 2010	29.96	30.54	29.71	29.85	145,964	-0.50(-1.65%)
May 28, 2010	30.35	30.64	30.10	30.35	184,678	-0.27(-0.88%)
May 27, 2010	30.05	30.64	29.80	30.61	523,947	+1.68(+5.82%)
May 26, 2010	29.00	29.73	28.80	28.93	203,562	+0.15(+0.51%)
May 25, 2010	28.43	28.82	27.71	28.78	248,212	-0.38(-1.31%)
May 24, 2010	29.53	29.69	29.09	29.16	138,175	-0.19(-0.65%)
May 21, 2010	28.15	29.40	27.95	29.36	365,196	+0.88(+3.09%)
May 20, 2010	28.21	28.93	28.07	28.47	555,943	-1.25(-4.21%)
May 19, 2010	29.78	29.99	29.22	29.73	444,970	-0.48(-1.59%)
May 18, 2010	31.23	31.37	30.09	30.21	207,397	-0.70(-2.26%)
May 17, 2010	30.87	31.12	30.14	30.90	350,987	-0.24(-0.78%)
May 14, 2010	31.15	31.62	30.78	31.15	342,745	-0.73(-2.28%)
May 13, 2010	32.23	32.31	31.78	31.87	193,274	-0.23(-0.71%)
May 12, 2010	32.07	32.25	31.89	32.10	328,684	+0.43(+1.37%)
May 11, 2010	32.08	32.21	31.67	31.67	351,187	-0.59(-1.84%)
May 10, 2010	32.06	32.43	32.02	32.26	549,276	+2.28(+7.59%)
May 07, 2010	30.10	30.58	29.00	29.99	661,497	+5.76(+23.75%)
May 06, 2010	31.29	31.62	22.16	24.23	1,842,635	-7.43(-23.46%)
May 05, 2010	31.48	32.04	31.12	31.66	468,762	-0.48(-1.48%)
May 04, 2010	32.87	32.96	31.86	32.14	336,622	-1.41(-4.20%)
May 03, 2010	33.81	33.81	33.40	33.55	279,749	+0.10(+0.31%)
Apr 30, 2010	34.17	34.17	33.44	33.44	167,239	-0.54(-1.58%)
Apr 29, 2010	33.65	34.01	33.57	33.98	652,292	+0.68(+2.03%)
Apr 28, 2010	33.48	33.49	32.94	33.30	326,434	+0.29(+0.87%)
Apr 27, 2010	34.06	34.12	33.00	33.02	378,197	-1.45(-4.20%)
Apr 26, 2010	34.65	34.72	34.39	34.46	1,548,395	+0.05(+0.15%)
Apr 23, 2010	34.26	34.48	34.04	34.41	331,535	-0.07(-0.19%)
Apr 22, 2010	33.97	34.48	33.61	34.48	127,261	+0.40(+1.18%)
Apr 21, 2010	34.41	34.41	33.79	34.08	126,071	-0.40(-1.15%)
Apr 20, 2010	34.52	34.57	34.23	34.47	196,354	+0.37(+1.08%)
Apr 19, 2010	33.84	34.15	33.58	34.10	277,763	-0.11(-0.32%)
Apr 16, 2010	34.77	34.92	33.92	34.21	378,260	-1.01(-2.88%)
Apr 15, 2010	35.37	35.54	35.20	35.23	174,051	-0.28(-0.79%)
Apr 14, 2010	35.56	35.65	35.32	35.51	230,965	+0.34(+0.96%)
Apr 13, 2010	35.16	35.20	34.75	35.17	487,431	-0.08(-0.23%)
Apr 12, 2010	35.57	35.57	35.13	35.25	269,502	-0.32(-0.89%)
Apr 09, 2010	35.21	35.57	35.21	35.57	448,035	+0.43(+1.21%)
Apr 08, 2010	34.85	35.29	34.62	35.14	171,796	+0.11(+0.31%)
Apr 07, 2010	35.11	35.37	34.85	35.03	327,839	-0.32(-0.91%)
Apr 06, 2010	35.23	35.49	35.12	35.35	404,541	+0.01(+0.02%)
Apr 05, 2010	35.20	35.39	35.04	35.34	279,024	+0.43(+1.22%)

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.