Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.13	28.36	27.71	27.71	23,891	-0.67(-2.37%)
Jun 29, 2010	28.87	28.87	28.30	28.39	2,110	-1.38(-4.64%)
Jun 25, 2010	29.77	29.78	29.23	29.77	3,519	+0.45(+1.53%)
Jun 24, 2010	29.82	29.82	29.32	29.32	4,156	-1.07(-3.51%)
Jun 23, 2010	30.34	30.39	29.88	30.39	8,644	+0.06(+0.20%)
Jun 22, 2010	30.61	30.81	30.09	30.32	22,246	-0.62(-2.02%)
Jun 21, 2010	31.67	31.68	30.85	30.95	5,959	+0.24(+0.77%)
Jun 18, 2010	30.71	30.97	30.63	30.71	9,687	+0.04(+0.14%)
Jun 17, 2010	31.03	31.13	30.59	30.67	19,020	-0.20(-0.65%)
Jun 16, 2010	30.67	31.11	30.51	30.87	127,082	+0.08(+0.26%)
Jun 15, 2010	30.56	30.86	30.50	30.79	772	+0.51(+1.67%)
Jun 14, 2010	30.35	30.57	30.21	30.28	1,032	+0.86(+2.93%)
Jun 11, 2010	29.47	29.73	29.40	29.42	3,717	-0.02(-0.06%)
Jun 10, 2010	29.22	29.44	29.19	29.44	7,132	+1.18(+4.17%)
Jun 09, 2010	28.54	28.96	28.26	28.26	3,912	+0.13(+0.45%)
Jun 08, 2010	28.08	28.13	27.81	28.13	3,009	+0.42(+1.51%)
Jun 07, 2010	28.69	28.69	27.71	27.71	2,006	-0.74(-2.61%)
Jun 04, 2010	28.46	29.23	28.46	28.46	3,620	-1.29(-4.32%)
Jun 03, 2010	29.64	29.99	29.61	29.74	7,363	+0.07(+0.23%)
Jun 02, 2010	29.28	29.67	28.95	29.67	11,088	+0.60(+2.06%)
Jun 01, 2010	29.72	29.72	29.02	29.07	4,681	-0.89(-2.96%)
May 28, 2010	29.96	30.08	29.58	29.96	6,029	+0.05(+0.17%)
May 27, 2010	29.05	30.04	29.05	29.91	4,828	+1.25(+4.36%)
May 26, 2010	29.21	29.35	28.66	28.66	13,470	+0.07(+0.24%)
May 25, 2010	27.73	28.68	27.09	28.59	111,146	-0.31(-1.08%)
May 24, 2010	29.06	29.32	28.90	28.90	11,154	-0.63(-2.12%)
May 21, 2010	28.61	29.63	28.51	29.53	99,096	+0.74(+2.58%)
May 20, 2010	28.79	29.57	28.74	28.79	21,114	-1.58(-5.19%)
May 19, 2010	30.36	30.51	29.91	30.36	7,601	-0.03(-0.10%)
May 18, 2010	31.61	31.61	30.39	30.39	3,405	-0.69(-2.23%)
May 17, 2010	31.04	31.15	30.43	31.09	3,462	-0.43(-1.37%)
May 14, 2010	31.52	31.94	31.06	31.52	9,001	-0.77(-2.38%)
May 13, 2010	32.74	32.74	32.29	32.29	5,017	-0.49(-1.50%)
May 12, 2010	32.37	32.90	32.23	32.78	21,585	+1.08(+3.41%)
May 11, 2010	32.23	32.23	31.69	31.69	6,997	-0.35(-1.08%)
May 10, 2010	32.06	32.06	31.74	32.04	13,868	+2.09(+6.97%)
May 07, 2010	30.79	30.99	29.59	29.95	23,094	-0.06(-0.20%)
May 06, 2010	31.99	31.99	0.1184	30.01	20,581	-1.86(-5.84%)
May 05, 2010	32.16	32.25	31.57	31.87	14,033	-1.03(-3.13%)
May 04, 2010	33.76	33.76	32.70	32.90	8,062	-1.54(-4.47%)
May 03, 2010	34.59	34.59	34.26	34.44	3,015	+0.09(+0.27%)
Apr 30, 2010	34.83	34.83	34.31	34.35	8,614	-0.45(-1.29%)
Apr 29, 2010	34.57	34.85	34.57	34.80	69,649	+0.76(+2.22%)
Apr 28, 2010	34.49	34.50	33.82	34.04	14,366	-0.30(-0.87%)
Apr 27, 2010	35.23	35.24	34.30	34.34	4,078	-1.13(-3.18%)
Apr 26, 2010	35.65	35.76	35.35	35.47	13,945	-0.01(-0.03%)
Apr 23, 2010	35.51	35.51	35.22	35.48	7,611	+0.23(+0.64%)
Apr 22, 2010	34.78	35.25	34.56	35.25	12,246	+0.00(+0.00%)
Apr 21, 2010	34.91	35.28	34.91	35.25	33,304	+0.03(+0.07%)
Apr 20, 2010	35.08	35.23	34.95	35.23	7,258	+0.78(+2.28%)
Apr 19, 2010	33.99	34.72	33.99	34.44	11,127	-0.64(-1.83%)
Apr 16, 2010	35.41	35.41	34.70	35.08	9,356	-0.66(-1.84%)
Apr 15, 2010	35.63	35.74	35.47	35.74	7,853	+0.06(+0.17%)
Apr 14, 2010	35.65	35.84	35.52	35.68	7,364	+0.34(+0.96%)
Apr 13, 2010	35.16	35.38	35.08	35.35	24,331	-0.10(-0.29%)
Apr 12, 2010	35.42	35.55	35.24	35.45	28,857	+0.04(+0.12%)
Apr 09, 2010	35.03	35.43	35.03	35.41	8,023	+0.74(+2.12%)
Apr 08, 2010	34.63	34.86	34.32	34.67	6,276	-0.09(-0.27%)
Apr 07, 2010	35.06	35.06	34.60	34.76	14,579	-0.18(-0.52%)
Apr 06, 2010	34.88	35.09	34.86	34.94	4,272	+0.02(+0.06%)
Apr 05, 2010	34.71	35.09	34.66	34.92	8,577	+0.32(+0.93%)

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.