Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.16	30.69	29.97	30.17	906,534	+0.06(+0.20%)
Jun 29, 2010	30.77	30.90	29.92	30.11	935,827	-0.80(-2.59%)
Jun 25, 2010	30.79	31.18	30.36	30.91	1,490,167	+0.10(+0.32%)
Jun 24, 2010	31.57	31.57	30.67	30.81	651,498	-0.81(-2.56%)
Jun 23, 2010	31.51	31.87	31.06	31.62	617,049	+0.07(+0.22%)
Jun 22, 2010	31.80	32.42	31.46	31.55	1,428,678	-0.13(-0.41%)
Jun 21, 2010	32.27	32.30	31.48	31.68	1,240,605	-0.26(-0.81%)
Jun 18, 2010	32.46	32.62	31.88	31.94	1,933,303	-0.60(-1.84%)
Jun 17, 2010	32.87	33.00	31.89	32.54	1,056,083	-0.31(-0.94%)
Jun 16, 2010	32.99	33.20	32.43	32.85	1,328,587	-0.39(-1.17%)
Jun 15, 2010	33.33	33.33	32.56	33.24	1,147,637	+0.18(+0.54%)
Jun 14, 2010	32.72	33.35	32.64	33.06	883,944	+0.51(+1.57%)
Jun 11, 2010	32.26	32.81	32.02	32.55	886,915	-0.03(-0.09%)
Jun 10, 2010	31.78	32.60	31.78	32.58	1,347,209	+1.28(+4.09%)
Jun 09, 2010	31.12	31.74	31.05	31.30	1,384,678	+0.29(+0.94%)
Jun 08, 2010	30.60	31.03	29.97	31.01	1,609,832	+0.41(+1.34%)
Jun 07, 2010	31.24	31.54	30.53	30.60	1,535,911	-0.55(-1.77%)
Jun 04, 2010	31.73	32.04	30.95	31.15	2,106,694	-1.20(-3.71%)
Jun 03, 2010	31.81	32.41	31.78	32.35	1,066,797	+0.57(+1.79%)
Jun 02, 2010	31.46	31.78	30.93	31.78	1,151,452	+0.54(+1.73%)
Jun 01, 2010	31.65	32.08	31.24	31.24	1,206,630	-0.52(-1.64%)
May 28, 2010	31.81	32.00	31.24	31.76	1,537,468	-0.05(-0.16%)
May 27, 2010	31.43	31.86	31.02	31.81	1,336,250	+1.07(+3.48%)
May 26, 2010	31.36	31.44	30.59	30.74	2,219,110	-0.44(-1.41%)
May 25, 2010	30.84	31.27	30.38	31.18	1,998,478	-0.33(-1.05%)
May 24, 2010	32.41	32.67	31.49	31.51	1,737,060	-0.85(-2.63%)
May 21, 2010	31.41	32.70	31.31	32.36	1,508,772	+0.70(+2.21%)
May 20, 2010	31.62	32.48	30.10	31.66	2,331,733	-0.68(-2.10%)
May 19, 2010	32.53	32.96	31.68	32.34	1,766,850	-0.19(-0.58%)
May 18, 2010	33.56	34.09	32.50	32.53	1,673,761	-0.65(-1.96%)
May 17, 2010	33.46	33.61	32.60	33.18	1,642,289	-0.09(-0.27%)
May 14, 2010	33.54	33.63	32.73	33.27	1,800,471	-0.44(-1.31%)
May 13, 2010	34.78	34.83	33.61	33.71	1,518,436	-1.05(-3.02%)
May 12, 2010	33.73	34.93	33.50	34.76	2,030,053	+1.20(+3.58%)
May 11, 2010	33.69	34.09	32.65	33.56	773,064	+0.62(+1.88%)
May 10, 2010	32.59	33.00	32.33	32.94	664,733	+1.65(+5.27%)
May 07, 2010	30.79	32.23	30.72	31.29	1,331,900	-0.45(-1.42%)
May 06, 2010	32.60	32.66	30.15	31.74	1,766,613	-1.07(-3.26%)
May 05, 2010	32.77	33.36	32.48	32.81	1,299,145	-0.12(-0.36%)
May 04, 2010	33.46	33.47	32.74	32.93	1,224,703	-0.95(-2.80%)
May 03, 2010	33.33	33.92	32.97	33.88	661,651	+0.81(+2.45%)
Apr 30, 2010	33.86	33.95	33.07	33.07	1,000,297	-0.86(-2.53%)
Apr 29, 2010	33.17	34.33	32.98	33.93	1,086,334	+0.92(+2.79%)
Apr 28, 2010	33.34	33.53	32.28	33.01	1,260,170	-0.33(-0.99%)
Apr 27, 2010	34.52	34.65	33.31	33.34	792,186	-1.32(-3.81%)
Apr 26, 2010	34.61	34.89	34.36	34.66	1,008,201	+0.05(+0.14%)
Apr 23, 2010	33.87	34.70	33.60	34.61	1,352,798	+0.79(+2.34%)
Apr 22, 2010	32.56	33.98	32.47	33.82	2,104,164	+1.09(+3.33%)
Apr 21, 2010	32.38	32.86	32.17	32.73	1,047,423	+0.27(+0.83%)
Apr 20, 2010	32.40	32.53	32.26	32.46	512,978	+0.22(+0.68%)
Apr 19, 2010	32.46	32.67	31.85	32.24	889,476	-0.27(-0.83%)
Apr 16, 2010	32.95	33.07	32.38	32.51	970,865	-0.47(-1.43%)
Apr 15, 2010	33.06	33.27	32.95	32.98	839,555	-0.25(-0.75%)
Apr 14, 2010	32.71	33.30	32.52	33.23	1,092,291	+0.73(+2.25%)
Apr 13, 2010	32.28	32.50	32.10	32.50	924,814	+0.19(+0.59%)
Apr 12, 2010	32.37	32.39	32.10	32.31	724,773	-0.10(-0.32%)
Apr 09, 2010	32.15	32.44	31.80	32.41	714,212	+0.35(+1.11%)
Apr 08, 2010	32.00	32.14	31.65	32.06	1,138,767	+0.01(+0.03%)
Apr 07, 2010	32.28	32.45	32.00	32.05	1,214,734	-0.31(-0.96%)
Apr 06, 2010	32.36	32.45	32.13	32.36	1,014,678	-0.17(-0.52%)
Apr 05, 2010	32.40	32.53	32.36	32.53	1,163,560	+0.16(+0.49%)

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.