Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.03	27.70	26.39	26.47	1,012	-0.68(-2.50%)
Jun 29, 2010	27.43	27.54	26.71	27.15	1,560,639	-1.77(-6.11%)
Jun 25, 2010	28.92	28.92	27.61	28.92	3,200,926	+0.99(+3.53%)
Jun 24, 2010	28.54	28.57	27.80	27.93	1,200,554	-0.84(-2.92%)
Jun 23, 2010	29.07	29.26	28.31	28.77	1,410,210	-0.45(-1.54%)
Jun 22, 2010	30.29	30.59	29.15	29.22	1,139,627	-0.73(-2.44%)
Jun 21, 2010	30.28	30.94	29.72	29.95	799,419	+0.00(+0.00%)
Jun 18, 2010	29.95	30.32	29.54	29.95	846,267	+0.15(+0.51%)
Jun 17, 2010	29.94	30.13	29.42	29.80	856,335	-0.06(-0.20%)
Jun 16, 2010	29.72	30.16	29.50	29.86	1,065,747	-0.31(-1.04%)
Jun 15, 2010	29.72	30.28	29.47	30.17	973,918	+0.59(+2.01%)
Jun 14, 2010	29.83	30.26	29.49	29.58	983,543	+0.14(+0.46%)
Jun 11, 2010	28.61	29.49	28.47	29.44	1,028,623	+0.47(+1.61%)
Jun 10, 2010	28.85	29.24	28.32	28.98	1,038,962	+0.77(+2.74%)
Jun 09, 2010	27.83	29.10	27.69	28.20	2,420,787	+0.66(+2.41%)
Jun 08, 2010	27.53	27.93	27.06	27.54	1,672,522	+0.05(+0.19%)
Jun 07, 2010	29.10	29.10	27.35	27.49	1,755,979	-1.54(-5.30%)
Jun 04, 2010	29.03	30.22	28.73	29.03	2,011,915	-1.66(-5.40%)
Jun 03, 2010	30.54	31.00	30.33	30.68	1,283,052	+0.02(+0.06%)
Jun 02, 2010	30.29	30.67	29.98	30.67	1,417,072	+0.58(+1.92%)
Jun 01, 2010	30.13	31.01	29.95	30.09	2,652,810	-0.09(-0.31%)
May 28, 2010	30.18	31.02	29.87	30.18	1,486,868	-0.54(-1.74%)
May 27, 2010	28.81	30.72	28.81	30.72	1,795,908	+2.51(+8.92%)
May 26, 2010	29.03	29.41	28.11	28.20	2,177,284	-0.59(-2.07%)
May 25, 2010	28.19	28.87	27.34	28.80	117	-0.28(-0.96%)
May 24, 2010	29.54	30.23	29.03	29.08	1,583,469	-0.43(-1.47%)
May 21, 2010	28.28	29.77	27.61	29.51	2,320,304	+0.65(+2.24%)
May 20, 2010	29.03	29.87	28.86	28.87	2,044,831	-2.03(-6.57%)
May 19, 2010	31.36	31.90	30.11	30.90	1,661,415	-0.69(-2.18%)
May 18, 2010	33.02	33.22	31.41	31.58	1,522,348	-0.95(-2.92%)
May 17, 2010	32.78	33.42	31.94	32.54	1,788,317	-0.03(-0.10%)
May 14, 2010	32.57	33.45	32.04	32.57	1,613,902	-0.86(-2.57%)
May 13, 2010	33.01	33.97	32.88	33.43	1,803,173	+0.33(+1.00%)
May 12, 2010	33.42	33.77	32.85	33.10	2,364,896	+0.02(+0.05%)
May 11, 2010	34.03	34.33	32.99	33.08	2,065,416	+0.19(+0.57%)
May 10, 2010	32.84	32.99	32.54	32.89	1,672,075	+2.05(+6.64%)
May 07, 2010	31.44	32.08	30.15	30.85	2,454,083	-0.69(-2.18%)
May 06, 2010	32.17	33.25	29.05	31.53	2,495,750	-0.31(-0.96%)
May 05, 2010	32.61	33.22	31.64	31.84	2,651,351	-0.62(-1.91%)
May 04, 2010	33.26	33.26	32.20	32.46	2,202,012	-1.31(-3.87%)
May 03, 2010	32.93	34.02	32.93	33.77	1,809,204	+0.96(+2.93%)
Apr 30, 2010	33.85	34.66	32.71	32.81	3,216,792	-1.75(-5.06%)
Apr 29, 2010	37.25	37.77	33.74	34.56	4,042,507	-1.48(-4.10%)
Apr 28, 2010	36.18	36.56	35.61	36.04	1,218,750	+0.06(+0.17%)
Apr 27, 2010	36.88	37.27	35.96	35.98	117	-1.13(-3.04%)
Apr 26, 2010	37.42	37.42	36.90	37.11	1,516,927	-0.14(-0.36%)
Apr 23, 2010	37.38	37.86	36.58	37.24	1,989,124	+0.03(+0.09%)
Apr 22, 2010	35.92	37.39	35.75	37.21	1,306,910	+0.85(+2.34%)
Apr 21, 2010	36.39	36.61	36.01	36.36	903,441	+0.11(+0.30%)
Apr 20, 2010	36.12	36.83	36.04	36.25	877,189	+0.23(+0.64%)
Apr 19, 2010	36.24	36.55	35.37	36.02	1,204,324	-0.44(-1.21%)
Apr 16, 2010	37.08	37.51	35.88	36.46	1,284,520	-0.74(-1.99%)
Apr 15, 2010	36.83	37.55	36.79	37.20	1,211,704	+0.19(+0.50%)
Apr 14, 2010	36.70	37.36	36.58	37.01	1,934,547	+0.69(+1.89%)
Apr 13, 2010	34.46	36.70	34.42	36.32	2,959,769	+1.80(+5.22%)
Apr 12, 2010	34.74	34.97	34.25	34.52	1,183,537	-0.26(-0.76%)
Apr 09, 2010	35.12	35.18	34.27	34.79	1,412,770	-0.22(-0.63%)
Apr 08, 2010	33.98	35.46	33.66	35.01	3,919,006	+0.77(+2.26%)
Apr 07, 2010	34.01	34.41	33.78	34.23	1,440,442	+0.09(+0.27%)
Apr 06, 2010	34.06	34.68	33.89	34.14	1,648,302	-0.17(-0.50%)
Apr 05, 2010	34.39	34.52	33.90	34.31	1,193,755	+0.03(+0.10%)

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.