Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.79	33.05	32.52	32.52	259,477	-0.16(-0.49%)
Jun 29, 2010	33.17	33.30	32.53	32.68	212,264	-1.49(-4.36%)
Jun 25, 2010	34.17	34.23	33.73	34.17	84,478	+0.32(+0.95%)
Jun 24, 2010	34.22	34.29	33.77	33.85	132,446	-0.56(-1.63%)
Jun 23, 2010	34.45	34.61	34.06	34.41	130,680	-0.12(-0.35%)
Jun 22, 2010	34.95	35.12	34.39	34.53	378,875	-0.33(-0.95%)
Jun 21, 2010	35.34	35.35	34.68	34.86	127,173	-0.03(-0.09%)
Jun 18, 2010	34.89	34.92	34.72	34.89	77,941	+0.15(+0.43%)
Jun 17, 2010	34.86	34.86	34.48	34.74	76,074	+0.04(+0.12%)
Jun 16, 2010	34.54	34.87	34.44	34.70	106,443	-0.21(-0.60%)
Jun 15, 2010	34.30	34.93	34.30	34.91	171,480	+1.04(+3.07%)
Jun 14, 2010	34.20	34.31	33.87	33.87	149,081	+0.13(+0.39%)
Jun 11, 2010	33.24	33.74	33.15	33.74	269,513	+0.05(+0.15%)
Jun 10, 2010	33.30	33.72	33.26	33.69	1,271,142	+1.27(+3.92%)
Jun 09, 2010	32.58	32.83	32.22	32.42	1,465,412	+0.02(+0.06%)
Jun 08, 2010	32.00	32.40	31.72	32.40	502,255	+0.62(+1.95%)
Jun 07, 2010	32.45	32.49	31.78	31.78	237,026	-0.38(-1.18%)
Jun 04, 2010	32.16	32.97	32.14	32.16	196,029	-1.40(-4.17%)
Jun 03, 2010	33.70	33.75	33.23	33.56	77,591	+0.11(+0.33%)
Jun 02, 2010	32.89	33.57	32.74	33.45	307,258	+0.83(+2.54%)
Jun 01, 2010	32.61	33.49	32.61	32.62	364,863	-0.32(-0.97%)
May 28, 2010	32.94	33.41	32.75	32.94	447,118	-0.49(-1.47%)
May 27, 2010	32.79	33.43	32.61	33.43	277,767	+1.80(+5.69%)
May 26, 2010	32.18	32.34	31.56	31.63	704,205	-0.42(-1.31%)
May 25, 2010	31.41	32.09	31.26	32.05	334,085	-0.34(-1.05%)
May 24, 2010	32.85	32.93	32.38	32.39	150,860	-0.79(-2.38%)
May 21, 2010	32.14	33.20	32.09	33.18	395,000	+0.87(+2.69%)
May 20, 2010	32.20	32.99	32.12	32.31	369,287	-1.37(-4.07%)
May 19, 2010	33.63	33.85	33.25	33.68	204,832	-0.14(-0.41%)
May 18, 2010	34.78	34.81	33.59	33.82	343,433	-1.08(-3.09%)
May 17, 2010	34.85	34.93	33.96	34.90	1,036,836	-0.11(-0.31%)
May 14, 2010	35.01	35.37	34.68	35.01	363,592	-0.57(-1.60%)
May 13, 2010	35.88	35.96	35.50	35.58	158,183	-0.29(-0.81%)
May 12, 2010	35.73	36.01	35.73	35.87	484,943	+0.50(+1.41%)
May 11, 2010	35.93	36.00	35.35	35.37	441,559	-0.60(-1.67%)
May 10, 2010	35.92	36.06	35.83	35.97	1,083,159	+2.02(+5.95%)
May 07, 2010	34.68	35.43	33.50	33.95	1,254,790	-0.68(-1.97%)
May 06, 2010	35.44	37.49	33.51	34.63	1,247,588	-0.88(-2.47%)
May 05, 2010	35.59	36.00	35.51	35.51	209,128	-0.88(-2.42%)
May 04, 2010	36.98	37.00	36.30	36.39	472,784	-1.50(-3.96%)
May 03, 2010	37.78	38.16	37.66	37.89	621,027	+0.26(+0.69%)
Apr 30, 2010	37.98	38.12	37.52	37.63	1,065,078	-0.34(-0.90%)
Apr 29, 2010	37.79	38.05	37.73	37.97	735,366	+0.72(+1.93%)
Apr 28, 2010	37.72	37.80	36.95	37.25	240,733	-0.40(-1.06%)
Apr 27, 2010	38.49	38.66	37.55	37.65	320,469	-1.37(-3.51%)
Apr 26, 2010	39.16	39.20	38.93	39.02	209,505	-0.04(-0.10%)
Apr 23, 2010	38.51	39.06	38.40	39.06	308,752	+0.54(+1.41%)
Apr 22, 2010	38.16	38.57	37.93	38.52	802,456	-0.09(-0.24%)
Apr 21, 2010	38.55	38.61	38.35	38.61	124,502	+0.15(+0.39%)
Apr 20, 2010	38.67	38.67	38.41	38.46	269,617	+0.09(+0.23%)
Apr 19, 2010	38.07	38.37	37.81	38.37	393,850	-0.15(-0.39%)
Apr 16, 2010	38.95	39.00	38.28	38.52	382,876	-0.69(-1.76%)
Apr 15, 2010	39.02	39.27	38.92	39.21	209,882	+0.05(+0.13%)
Apr 14, 2010	38.93	39.18	38.75	39.16	338,578	+0.50(+1.29%)
Apr 13, 2010	38.77	38.77	38.44	38.66	131,657	-0.17(-0.44%)
Apr 12, 2010	38.75	38.86	38.70	38.83	192,301	+0.08(+0.21%)
Apr 09, 2010	38.46	38.77	38.46	38.75	309,477	+0.44(+1.15%)
Apr 08, 2010	37.93	38.33	37.81	38.31	100,826	+0.09(+0.24%)
Apr 07, 2010	38.23	38.33	38.07	38.22	139,816	-0.01(-0.03%)
Apr 06, 2010	38.06	38.40	38.00	38.23	363,526	+0.09(+0.24%)
Apr 05, 2010	38.26	38.28	38.00	38.14	243,022	-0.01(-0.03%)

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.