Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	33.62	34.57	33.26	33.30	29,969	-0.22(-0.67%)
Jun 29, 2010	33.53	34.82	33.22	33.53	12,238	-2.55(-7.06%)
Jun 25, 2010	36.07	36.09	34.78	36.07	2,708,851	+1.15(+3.29%)
Jun 24, 2010	35.75	35.89	34.83	34.93	2,501,011	-1.15(-3.20%)
Jun 23, 2010	35.13	36.62	34.81	36.08	2,155,872	+0.76(+2.15%)
Jun 22, 2010	37.19	37.30	35.19	35.32	55,975	-1.84(-4.94%)
Jun 21, 2010	38.59	38.81	36.95	37.16	2,343,879	-0.68(-1.79%)
Jun 18, 2010	37.83	38.50	37.64	37.83	1,776,377	-0.45(-1.18%)
Jun 17, 2010	37.95	38.60	37.40	38.29	1,901,957	+0.41(+1.08%)
Jun 16, 2010	38.23	38.65	37.65	37.87	2,214,290	-0.66(-1.71%)
Jun 15, 2010	37.88	38.75	37.42	38.53	1,910,438	+0.91(+2.41%)
Jun 14, 2010	37.45	38.41	37.20	37.63	2,878,729	+0.55(+1.48%)
Jun 11, 2010	35.82	37.28	35.76	37.08	1,878,252	+0.66(+1.82%)
Jun 10, 2010	35.43	36.51	34.91	36.41	1,720,354	+2.00(+5.81%)
Jun 09, 2010	34.32	35.69	34.13	34.41	2,664,280	+0.39(+1.15%)
Jun 08, 2010	34.27	34.72	32.87	34.02	4,216,870	-0.04(-0.12%)
Jun 07, 2010	35.45	36.06	34.04	34.06	2,081,406	-0.94(-2.69%)
Jun 04, 2010	35.01	37.37	34.87	35.01	2,311,660	-2.74(-7.27%)
Jun 03, 2010	37.89	37.98	36.84	37.75	2,250,195	+0.43(+1.17%)
Jun 02, 2010	37.02	37.39	35.80	37.31	2,585,131	+0.56(+1.51%)
Jun 01, 2010	37.37	37.75	36.68	36.76	2,594,114	-0.87(-2.31%)
May 28, 2010	37.63	38.50	37.07	37.63	3,368,861	-0.25(-0.67%)
May 27, 2010	36.15	38.03	35.81	37.88	3,380,444	+2.83(+8.07%)
May 26, 2010	34.72	36.34	34.61	35.05	331	+0.71(+2.06%)
May 25, 2010	33.43	34.49	32.50	34.35	3,247,750	-0.19(-0.54%)
May 24, 2010	36.04	36.28	34.41	34.53	2,235,453	-1.60(-4.43%)
May 21, 2010	33.59	36.41	33.38	36.14	4,453,282	+2.15(+6.33%)
May 20, 2010	34.32	35.36	33.89	33.98	2,927,572	-2.17(-6.01%)
May 19, 2010	36.97	37.65	34.98	36.16	3,073,841	-1.00(-2.68%)
May 18, 2010	39.05	39.26	36.64	37.16	2,003,931	-1.15(-3.01%)
May 17, 2010	38.94	39.59	37.01	38.31	2,132,298	-0.34(-0.89%)
May 14, 2010	38.65	40.33	38.15	38.65	2,662,366	-2.11(-5.17%)
May 13, 2010	40.68	41.12	40.27	40.76	2,671,243	-0.13(-0.31%)
May 12, 2010	39.64	41.07	39.42	40.89	2,624,430	+1.38(+3.50%)
May 11, 2010	39.25	39.77	39.09	39.51	2,944,202	+0.33(+0.85%)
May 10, 2010	38.25	39.19	37.99	39.17	3,313,541	+3.38(+9.45%)
May 07, 2010	37.86	39.19	35.25	35.79	5,631,111	-1.06(-2.88%)
May 06, 2010	36.85	39.07	35.80	36.85	1,665	-1.73(-4.48%)
May 05, 2010	38.81	40.13	38.20	38.58	3,027,334	-0.75(-1.91%)
May 04, 2010	38.18	39.71	37.89	39.34	3,423,532	+0.25(+0.63%)
May 03, 2010	38.00	39.38	37.81	39.09	1,332,573	+1.53(+4.09%)
Apr 30, 2010	39.14	39.43	37.33	37.55	1,670,766	-1.59(-4.06%)
Apr 29, 2010	38.18	39.26	38.04	39.14	1,872,008	+1.48(+3.93%)
Apr 28, 2010	37.59	38.15	37.21	37.66	1,713,063	+0.56(+1.51%)
Apr 27, 2010	36.73	38.39	36.18	37.10	3,212,081	-1.76(-4.52%)
Apr 26, 2010	38.84	39.93	38.77	38.86	1,489,658	-0.11(-0.29%)
Apr 23, 2010	38.43	39.36	37.97	38.97	1,294,362	+0.42(+1.10%)
Apr 22, 2010	37.17	38.81	36.91	38.55	1,214,758	+0.93(+2.47%)
Apr 21, 2010	36.97	37.80	36.64	37.62	1,402,801	+0.86(+2.33%)
Apr 20, 2010	36.26	36.79	35.62	36.76	1,427,164	+0.89(+2.47%)
Apr 19, 2010	35.05	36.10	34.96	35.88	1,416,879	+0.62(+1.76%)
Apr 16, 2010	36.04	36.85	35.23	35.25	2,225,974	-0.88(-2.44%)
Apr 15, 2010	37.02	37.57	36.12	36.14	2,272,441	-1.11(-2.98%)
Apr 14, 2010	37.83	38.03	37.15	37.25	1,796,253	-0.24(-0.63%)
Apr 13, 2010	36.53	37.83	36.53	37.48	1,830,425	+0.92(+2.51%)
Apr 12, 2010	37.30	37.32	36.47	36.56	1,496,046	-0.77(-2.06%)
Apr 09, 2010	36.80	37.45	36.53	37.33	1,845,130	+0.79(+2.15%)
Apr 08, 2010	35.92	36.67	35.74	36.55	1,667,139	+0.39(+1.09%)
Apr 07, 2010	38.11	38.39	35.88	36.15	3,470,661	-2.20(-5.73%)
Apr 06, 2010	36.40	38.95	36.38	38.35	5,046,393	+2.13(+5.89%)
Apr 05, 2010	35.07	36.70	35.03	36.22	1,873,284	+1.30(+3.74%)

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.