Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	30.19	30.72	29.82	29.89	187	-0.43(-1.40%)
Jun 29, 2010	30.97	31.02	30.05	30.32	525,039	-1.40(-4.40%)
Jun 25, 2010	31.72	32.15	31.03	31.72	975,124	+0.30(+0.94%)
Jun 24, 2010	32.04	32.08	31.31	31.42	201,672	-0.94(-2.91%)
Jun 23, 2010	32.06	32.66	31.66	32.36	277,039	+0.17(+0.52%)
Jun 22, 2010	33.49	33.67	32.15	32.19	290,083	-1.39(-4.13%)
Jun 21, 2010	33.87	34.48	33.33	33.58	193,281	+0.12(+0.36%)
Jun 18, 2010	33.46	33.81	33.24	33.46	227,526	-0.25(-0.73%)
Jun 17, 2010	33.76	33.80	32.92	33.70	236,772	+0.25(+0.74%)
Jun 16, 2010	33.80	33.80	33.25	33.46	323,791	-0.69(-2.03%)
Jun 15, 2010	33.12	34.25	32.97	34.15	264,774	+1.37(+4.17%)
Jun 14, 2010	33.19	33.62	32.65	32.78	304,016	-0.15(-0.45%)
Jun 11, 2010	32.89	33.48	32.40	32.93	392,270	-0.25(-0.75%)
Jun 10, 2010	31.08	33.18	31.01	33.18	839,550	+3.43(+11.54%)
Jun 09, 2010	29.98	30.58	29.59	29.75	383,703	-0.07(-0.23%)
Jun 08, 2010	30.33	30.47	29.40	29.82	503,393	-0.35(-1.15%)
Jun 07, 2010	31.11	31.12	30.08	30.16	368,617	-0.93(-2.99%)
Jun 04, 2010	31.09	32.31	30.90	31.09	265,919	-1.90(-5.76%)
Jun 03, 2010	32.77	33.28	32.61	32.99	325,702	+0.23(+0.69%)
Jun 02, 2010	31.76	32.77	31.38	32.76	1,212	+1.25(+3.96%)
Jun 01, 2010	31.83	32.52	31.47	31.52	525,595	-0.67(-2.09%)
May 28, 2010	32.19	32.62	31.98	32.19	661,109	-0.13(-0.40%)
May 27, 2010	31.48	32.35	30.97	32.32	363,398	+1.50(+4.88%)
May 26, 2010	30.41	31.34	30.06	30.82	578,229	+0.62(+2.06%)
May 25, 2010	29.42	30.27	28.87	30.19	408,638	-0.15(-0.49%)
May 24, 2010	30.65	31.14	30.22	30.34	512,105	-0.37(-1.19%)
May 21, 2010	29.69	30.76	29.44	30.71	537,117	+0.36(+1.17%)
May 20, 2010	30.45	31.21	30.30	30.35	434,193	-2.20(-6.75%)
May 19, 2010	33.00	33.26	31.67	32.55	522,861	-0.68(-2.05%)
May 18, 2010	33.86	34.25	33.09	33.23	615,525	-0.30(-0.89%)
May 17, 2010	33.76	34.19	32.96	33.53	531,185	+0.01(+0.03%)
May 14, 2010	33.52	34.65	33.14	33.52	285,928	-1.49(-4.27%)
May 13, 2010	35.02	35.45	34.83	35.01	299,974	-0.20(-0.56%)
May 12, 2010	34.62	35.39	34.62	35.21	251,233	+0.77(+2.24%)
May 11, 2010	34.37	34.81	34.12	34.44	520,906	+0.32(+0.93%)
May 10, 2010	34.03	34.17	33.81	34.12	321,208	+2.05(+6.39%)
May 07, 2010	33.29	33.69	31.90	32.07	696,126	-1.42(-4.23%)
May 06, 2010	33.49	36.17	30.37	33.49	101	-1.95(-5.50%)
May 05, 2010	34.99	35.81	34.98	35.44	521,626	+0.04(+0.11%)
May 04, 2010	36.25	36.25	35.09	35.40	285,540	-1.43(-3.87%)
May 03, 2010	35.90	36.88	35.70	36.82	266,205	+1.26(+3.53%)
Apr 30, 2010	37.13	37.57	35.56	35.56	373,291	-1.33(-3.59%)
Apr 29, 2010	36.62	37.01	36.48	36.89	169,995	+0.68(+1.89%)
Apr 28, 2010	36.07	36.43	35.93	36.21	228,960	+0.46(+1.27%)
Apr 27, 2010	37.46	37.85	35.58	35.75	559,369	-1.85(-4.92%)
Apr 26, 2010	37.99	38.55	37.50	37.60	260,220	-0.58(-1.53%)
Apr 23, 2010	37.62	38.25	37.41	38.19	243,180	+0.59(+1.58%)
Apr 22, 2010	36.76	37.62	36.12	37.59	692,333	-0.02(-0.05%)
Apr 21, 2010	37.47	38.18	37.46	37.61	365,121	+0.09(+0.24%)
Apr 20, 2010	37.05	38.72	36.52	37.52	872,533	+1.64(+4.58%)
Apr 19, 2010	35.85	36.13	35.14	35.88	538,218	-0.18(-0.49%)
Apr 16, 2010	36.71	36.94	35.69	36.06	359,855	-0.88(-2.38%)
Apr 15, 2010	36.91	37.31	36.29	36.94	413,163	-0.20(-0.53%)
Apr 14, 2010	36.81	37.22	36.71	37.14	428,535	+0.43(+1.16%)
Apr 13, 2010	36.57	36.78	36.41	36.71	283,071	-0.02(-0.05%)
Apr 12, 2010	36.38	36.76	36.33	36.73	311,859	+0.41(+1.12%)
Apr 09, 2010	35.73	36.33	35.73	36.33	137,573	+0.53(+1.49%)
Apr 08, 2010	35.16	35.95	34.71	35.79	267,902	+0.37(+1.03%)
Apr 07, 2010	35.83	35.99	35.33	35.43	349,708	-0.36(-1.00%)
Apr 06, 2010	35.91	36.12	35.75	35.78	197,189	-0.60(-1.66%)
Apr 05, 2010	35.68	36.42	35.54	36.39	210,741	+0.72(+2.03%)

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.