Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	31.43	31.78	31.17	31.21	246,901	-0.12(-0.39%)
Jun 29, 2010	31.85	31.88	31.23	31.33	385,647	-1.43(-4.37%)
Jun 25, 2010	32.76	32.82	32.26	32.76	208,717	+0.26(+0.79%)
Jun 24, 2010	32.87	32.93	32.40	32.50	123,972	-0.59(-1.78%)
Jun 23, 2010	33.17	33.35	32.77	33.09	307,019	+0.15(+0.47%)
Jun 22, 2010	33.39	33.52	32.89	32.94	383,900	-0.44(-1.33%)
Jun 21, 2010	33.94	33.95	33.25	33.38	741,207	-0.10(-0.29%)
Jun 18, 2010	33.48	33.59	33.31	33.48	206,828	+0.03(+0.10%)
Jun 17, 2010	33.43	33.48	33.14	33.44	97,761	+0.12(+0.36%)
Jun 16, 2010	33.00	33.44	32.95	33.32	69,924	-0.17(-0.51%)
Jun 15, 2010	32.93	33.50	32.88	33.49	79,596	+0.98(+3.01%)
Jun 14, 2010	32.71	32.86	32.37	32.51	131,529	+0.23(+0.71%)
Jun 11, 2010	31.80	32.30	31.80	32.28	95,831	+0.15(+0.46%)
Jun 10, 2010	31.70	32.16	31.68	32.14	115,191	+1.29(+4.18%)
Jun 09, 2010	31.26	31.52	30.74	30.85	131,108	-0.18(-0.57%)
Jun 08, 2010	30.68	31.06	30.43	31.03	138,512	+0.39(+1.26%)
Jun 07, 2010	31.11	31.28	30.60	30.64	138,789	-0.29(-0.93%)
Jun 04, 2010	30.93	31.71	30.86	30.93	109,845	-1.42(-4.40%)
Jun 03, 2010	32.64	32.74	32.12	32.35	142,272	-0.18(-0.56%)
Jun 02, 2010	31.77	32.54	31.66	32.53	122,708	+0.82(+2.58%)
Jun 01, 2010	31.80	32.48	31.71	31.71	225,344	-0.47(-1.45%)
May 28, 2010	32.18	32.68	32.03	32.18	135,177	-0.61(-1.87%)
May 27, 2010	32.09	32.80	32.02	32.80	224,969	+1.81(+5.84%)
May 26, 2010	31.54	31.78	30.93	30.98	185,699	-0.57(-1.80%)
May 25, 2010	30.84	31.60	30.60	31.55	356,169	-0.10(-0.30%)
May 24, 2010	31.96	32.16	31.63	31.65	325,099	-0.79(-2.42%)
May 21, 2010	31.34	32.43	31.32	32.43	340,556	+0.68(+2.15%)
May 20, 2010	31.48	32.18	31.45	31.75	391,738	-0.91(-2.79%)
May 19, 2010	32.49	32.77	32.23	32.66	323,124	+0.07(+0.20%)
May 18, 2010	33.52	33.63	32.41	32.60	564,006	-0.64(-1.94%)
May 17, 2010	33.36	33.53	32.53	33.24	947,050	-0.03(-0.09%)
May 14, 2010	33.27	33.85	32.99	33.27	381,785	-0.95(-2.77%)
May 13, 2010	34.46	34.70	34.22	34.22	189,034	-0.52(-1.49%)
May 12, 2010	34.60	34.94	34.59	34.74	214,007	+0.41(+1.21%)
May 11, 2010	34.73	34.88	34.32	34.32	406,077	-0.58(-1.66%)
May 10, 2010	34.80	34.94	34.65	34.90	406,250	+2.23(+6.82%)
May 07, 2010	33.12	33.46	32.06	32.67	551,000	-0.17(-0.51%)
May 06, 2010	34.25	34.40	0.0001	32.84	637,427	-1.68(-4.88%)
May 05, 2010	34.59	34.93	34.44	34.52	318,783	-0.63(-1.79%)
May 04, 2010	35.75	35.75	35.06	35.15	284,609	-1.56(-4.26%)
May 03, 2010	36.62	36.88	36.53	36.71	120,051	+0.29(+0.79%)
Apr 30, 2010	36.94	36.94	36.37	36.42	411,606	-0.47(-1.28%)
Apr 29, 2010	36.74	36.96	36.62	36.90	138,989	+0.56(+1.53%)
Apr 28, 2010	36.66	36.75	36.00	36.34	175,034	-0.01(-0.04%)
Apr 27, 2010	37.31	37.58	36.31	36.36	286,637	-1.59(-4.20%)
Apr 26, 2010	38.05	38.11	37.89	37.95	210,140	+0.02(+0.06%)
Apr 23, 2010	37.56	37.96	37.45	37.93	249,986	+0.16(+0.43%)
Apr 22, 2010	37.50	37.82	37.27	37.77	119,444	-0.41(-1.07%)
Apr 21, 2010	38.21	38.31	37.97	38.17	103,282	-0.27(-0.69%)
Apr 20, 2010	38.51	38.51	38.35	38.44	145,595	+0.22(+0.58%)
Apr 19, 2010	37.89	38.23	37.75	38.22	97,826	-0.13(-0.33%)
Apr 16, 2010	38.90	39.00	38.11	38.34	134,082	-0.82(-2.10%)
Apr 15, 2010	38.93	39.24	38.93	39.17	163,658	+0.05(+0.13%)
Apr 14, 2010	38.94	39.15	38.85	39.11	99,502	+0.47(+1.21%)
Apr 13, 2010	38.73	38.73	38.38	38.65	105,253	-0.06(-0.15%)
Apr 12, 2010	38.57	38.75	38.57	38.71	78,794	+0.24(+0.62%)
Apr 09, 2010	38.09	38.50	38.02	38.47	90,488	+0.51(+1.35%)
Apr 08, 2010	37.64	38.00	37.51	37.96	80,675	-0.03(-0.08%)
Apr 07, 2010	38.05	38.11	37.83	37.99	118,692	-0.25(-0.66%)
Apr 06, 2010	37.91	38.25	37.87	38.24	166,978	-0.10(-0.25%)
Apr 05, 2010	38.11	38.38	38.03	38.34	154,529	+0.14(+0.37%)

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.