Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	29.08	29.40	28.90	28.90	9,528	-0.09(-0.29%)
Jun 29, 2010	29.90	29.90	28.98	28.98	8,200	-1.58(-5.16%)
Jun 25, 2010	30.58	30.58	30.16	30.56	5,792	+0.27(+0.90%)
Jun 24, 2010	30.51	30.68	30.28	30.29	3,102	-0.73(-2.35%)
Jun 23, 2010	30.73	31.02	30.60	31.02	8,654	+0.12(+0.40%)
Jun 22, 2010	31.54	31.69	30.89	30.89	2,339	-0.67(-2.12%)
Jun 21, 2010	32.32	32.32	31.56	31.56	8,668	+0.06(+0.19%)
Jun 18, 2010	31.40	31.59	31.40	31.50	2,511	+0.14(+0.44%)
Jun 17, 2010	31.08	31.37	30.95	31.36	8,388	+0.01(+0.02%)
Jun 16, 2010	31.32	31.36	31.13	31.36	4,578	-0.20(-0.64%)
Jun 15, 2010	31.11	31.57	31.10	31.56	3,699	+0.55(+1.78%)
Jun 14, 2010	31.26	31.45	31.00	31.01	8,203	+0.51(+1.67%)
Jun 11, 2010	30.29	30.58	30.29	30.50	7,377	+0.46(+1.52%)
Jun 10, 2010	29.66	30.18	29.66	30.04	45,089	+1.11(+3.84%)
Jun 09, 2010	29.33	29.66	28.93	28.93	5,317	+0.01(+0.03%)
Jun 08, 2010	28.43	28.93	28.36	28.92	16,163	+0.41(+1.42%)
Jun 07, 2010	29.15	29.15	28.52	28.52	8,313	-0.34(-1.19%)
Jun 04, 2010	30.16	30.16	28.83	28.86	9,800	-1.29(-4.28%)
Jun 03, 2010	30.37	30.37	29.90	30.15	62,744	-0.03(-0.09%)
Jun 02, 2010	29.66	30.18	29.66	30.18	1,545	+0.69(+2.35%)
Jun 01, 2010	29.93	30.20	29.49	29.49	9,042	-0.56(-1.88%)
May 28, 2010	30.04	30.36	30.05	30.05	3,113	+0.01(+0.04%)
May 27, 2010	29.68	30.04	29.68	30.04	7,699	+1.06(+3.66%)
May 26, 2010	28.94	29.61	28.87	28.98	12,946	+0.05(+0.16%)
May 25, 2010	28.45	28.93	27.84	28.93	45,661	-0.37(-1.27%)
May 24, 2010	29.60	29.60	29.20	29.30	2,854	-0.17(-0.58%)
May 21, 2010	28.29	29.47	28.29	29.47	37,555	+0.59(+2.06%)
May 20, 2010	28.80	29.46	28.80	28.88	15,501	-1.23(-4.08%)
May 19, 2010	30.21	30.51	29.58	30.10	8,040	-0.47(-1.54%)
May 18, 2010	31.51	31.69	30.51	30.58	7,242	-0.42(-1.35%)
May 17, 2010	31.53	31.53	30.44	30.99	7,976	+0.17(+0.55%)
May 14, 2010	31.32	31.32	30.68	30.82	47,502	-0.81(-2.56%)
May 13, 2010	32.10	32.27	31.63	31.63	60,177	-0.59(-1.85%)
May 12, 2010	31.85	32.34	31.85	32.23	32,098	+0.80(+2.53%)
May 11, 2010	31.63	32.84	31.27	31.43	26,141	-0.38(-1.19%)
May 10, 2010	31.58	32.41	31.40	31.81	37,672	+1.99(+6.66%)
May 07, 2010	31.10	31.10	29.64	29.83	30,019	-1.27(-4.10%)
May 06, 2010	31.21	31.59	16.26	31.10	55,838	-0.56(-1.78%)
May 05, 2010	31.67	32.23	31.19	31.66	18,807	-0.68(-2.10%)
May 04, 2010	33.29	33.29	32.11	32.34	23,073	-1.51(-4.45%)
May 03, 2010	33.40	33.91	33.36	33.85	118,103	+0.65(+1.95%)
Apr 30, 2010	33.87	33.87	33.20	33.20	7,088	-0.47(-1.40%)
Apr 29, 2010	33.23	33.71	33.23	33.67	10,600	+0.57(+1.73%)
Apr 28, 2010	33.21	33.24	32.99	33.10	12,207	-0.12(-0.36%)
Apr 27, 2010	34.55	34.55	33.20	33.22	95,608	-1.59(-4.57%)
Apr 26, 2010	35.06	35.22	34.80	34.81	17,343	-0.10(-0.29%)
Apr 23, 2010	34.27	34.91	34.27	34.91	26,171	+0.52(+1.50%)
Apr 22, 2010	33.98	34.48	33.79	34.39	12,106	+0.23(+0.66%)
Apr 21, 2010	33.99	34.20	33.91	34.17	19,997	+0.35(+1.03%)
Apr 20, 2010	33.63	33.86	33.61	33.82	10,335	+0.51(+1.53%)
Apr 19, 2010	32.92	33.40	32.88	33.31	13,833	-0.04(-0.12%)
Apr 16, 2010	33.63	33.63	32.96	33.35	8,691	-0.25(-0.74%)
Apr 15, 2010	33.93	33.93	33.59	33.60	22,727	-0.21(-0.62%)
Apr 14, 2010	33.71	33.88	33.50	33.80	131,474	+0.25(+0.76%)
Apr 13, 2010	33.26	33.55	33.03	33.55	99,397	+0.22(+0.65%)
Apr 12, 2010	33.40	33.40	33.19	33.33	117,102	+0.04(+0.12%)
Apr 09, 2010	33.16	33.36	33.03	33.29	6,559	+0.25(+0.77%)
Apr 08, 2010	32.72	33.04	32.72	33.04	15,714	+0.26(+0.80%)
Apr 07, 2010	33.04	33.05	32.75	32.78	7,180	-0.26(-0.79%)
Apr 06, 2010	32.83	33.04	32.76	33.04	7,487	+0.29(+0.87%)
Apr 05, 2010	32.79	32.96	32.69	32.75	14,837	+0.24(+0.74%)

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.