Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.59	31.18	30.32	30.45	365,682	-0.14(-0.44%)
Jun 29, 2010	31.31	31.43	30.38	30.59	467,278	-0.84(-2.67%)
Jun 25, 2010	31.14	31.47	30.69	31.43	895,630	+0.43(+1.37%)
Jun 24, 2010	31.26	31.50	30.96	31.00	270,806	-0.43(-1.37%)
Jun 23, 2010	31.78	32.15	31.23	31.43	173,752	-0.27(-0.87%)
Jun 22, 2010	32.38	32.90	31.62	31.70	400,564	-0.72(-2.22%)
Jun 21, 2010	32.69	33.01	32.28	32.42	275,424	+0.00(+0.00%)
Jun 18, 2010	32.47	32.70	32.01	32.42	721,926	-0.09(-0.28%)
Jun 17, 2010	32.30	32.61	32.28	32.52	339,010	+0.16(+0.51%)
Jun 16, 2010	32.06	32.53	32.06	32.35	277,734	+0.05(+0.14%)
Jun 15, 2010	32.13	32.41	31.61	32.30	477,486	+0.23(+0.72%)
Jun 14, 2010	32.35	32.62	32.00	32.08	306,890	-0.22(-0.68%)
Jun 11, 2010	31.46	32.36	31.46	32.30	227,104	+0.44(+1.37%)
Jun 10, 2010	31.50	31.93	31.11	31.86	314,092	+0.77(+2.48%)
Jun 09, 2010	30.89	31.38	30.80	31.09	504,130	+0.45(+1.45%)
Jun 08, 2010	30.43	30.73	30.07	30.64	319,740	+0.21(+0.69%)
Jun 07, 2010	31.18	31.55	30.36	30.43	333,700	-0.66(-2.11%)
Jun 04, 2010	31.71	32.30	31.00	31.09	405,990	-1.08(-3.36%)
Jun 03, 2010	32.02	32.44	31.64	32.17	196,552	+0.05(+0.14%)
Jun 02, 2010	31.35	32.13	30.95	32.12	411,616	+0.97(+3.11%)
Jun 01, 2010	31.61	31.93	31.10	31.16	358,712	-0.46(-1.47%)
May 28, 2010	31.11	31.83	30.98	31.62	571,876	+0.52(+1.66%)
May 27, 2010	30.76	31.39	30.62	31.11	481,638	+0.86(+2.84%)
May 26, 2010	30.36	31.04	30.04	30.25	597,612	-0.09(-0.30%)
May 25, 2010	29.88	30.39	29.29	30.34	423,990	-0.20(-0.65%)
May 24, 2010	30.86	31.25	30.53	30.54	306,416	-0.48(-1.53%)
May 21, 2010	30.34	31.18	30.06	31.01	643,596	+0.75(+2.46%)
May 20, 2010	30.54	31.40	30.27	30.27	655,632	-1.56(-4.92%)
May 19, 2010	31.75	32.06	31.50	31.83	441,922	-0.10(-0.30%)
May 18, 2010	32.72	32.72	31.84	31.93	404,458	-0.42(-1.28%)
May 17, 2010	32.47	32.94	31.57	32.34	343,002	+0.06(+0.19%)
May 14, 2010	33.05	33.27	31.99	32.28	413,400	-1.01(-3.03%)
May 13, 2010	33.15	33.50	33.02	33.29	457,208	-0.04(-0.11%)
May 12, 2010	32.69	33.41	32.69	33.33	474,850	+0.55(+1.69%)
May 11, 2010	33.03	33.47	31.65	32.77	616,098	+0.44(+1.36%)
May 10, 2010	32.08	32.47	31.50	32.33	461,614	+1.54(+5.02%)
May 07, 2010	32.02	32.02	30.72	30.79	1,141,168	-1.16(-3.62%)
May 06, 2010	32.66	33.02	30.50	31.94	1,160,122	-0.93(-2.83%)
May 05, 2010	32.66	33.73	32.62	32.87	694,698	-0.26(-0.77%)
May 04, 2010	33.17	33.40	32.88	33.12	764,710	-0.45(-1.34%)
May 03, 2010	33.24	33.60	33.08	33.58	443,034	+0.51(+1.53%)
Apr 30, 2010	33.24	33.62	33.02	33.07	615,182	-0.06(-0.18%)
Apr 29, 2010	33.08	33.48	32.95	33.13	1,033,838	+0.30(+0.91%)
Apr 28, 2010	33.12	33.50	32.78	32.83	1,412,864	-0.23(-0.70%)
Apr 27, 2010	33.16	33.54	32.84	33.06	979,188	-0.11(-0.35%)
Apr 26, 2010	33.31	33.34	32.77	33.17	1,248,516	-0.26(-0.76%)
Apr 23, 2010	30.30	34.28	30.21	33.43	5,843,558	+3.23(+10.70%)
Apr 22, 2010	29.73	30.29	29.25	30.20	777,700	+0.33(+1.10%)
Apr 21, 2010	30.09	30.11	29.80	29.87	576,148	-0.18(-0.58%)
Apr 20, 2010	30.12	30.12	29.85	30.05	1,103,708	+0.09(+0.28%)
Apr 19, 2010	30.11	30.40	29.88	29.96	997,944	-0.20(-0.65%)
Apr 16, 2010	30.27	30.66	30.11	30.16	658,888	-0.28(-0.92%)
Apr 15, 2010	29.91	30.43	29.82	30.43	496,798	+0.46(+1.55%)
Apr 14, 2010	29.75	30.00	29.57	29.97	269,018	+0.22(+0.74%)
Apr 13, 2010	29.75	29.75	29.52	29.75	191,066	+0.02(+0.08%)
Apr 12, 2010	29.43	29.75	29.43	29.73	356,498	+0.23(+0.76%)
Apr 09, 2010	29.12	29.50	29.07	29.50	215,980	+0.33(+1.13%)
Apr 08, 2010	29.09	29.26	28.66	29.17	369,076	+0.09(+0.29%)
Apr 07, 2010	29.05	29.30	28.96	29.09	467,908	+0.25(+0.87%)
Apr 06, 2010	28.80	28.96	28.79	28.84	351,244	-0.14(-0.48%)
Apr 05, 2010	29.00	29.11	28.81	28.98	450,852	-0.06(-0.21%)

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.