Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.09	36.39	35.70	35.74	17,145	-0.49(-1.34%)
Jun 29, 2010	36.48	36.57	35.67	36.22	1,912	-1.31(-3.49%)
Jun 25, 2010	37.53	37.99	37.41	37.53	2,096,489	-0.17(-0.45%)
Jun 24, 2010	37.82	38.06	37.35	37.70	3,400	+0.44(+1.18%)
Jun 23, 2010	36.63	37.74	36.28	37.26	1,845,962	+0.52(+1.40%)
Jun 22, 2010	37.79	38.25	36.73	36.75	812	-0.96(-2.56%)
Jun 21, 2010	38.94	39.17	37.49	37.71	1,777,770	-1.00(-2.59%)
Jun 18, 2010	38.71	39.82	38.64	38.71	1,878,581	-1.06(-2.66%)
Jun 17, 2010	40.18	40.36	39.52	39.77	1,572,490	-0.28(-0.70%)
Jun 16, 2010	40.19	40.60	39.75	40.05	1,819,251	-0.44(-1.09%)
Jun 15, 2010	39.98	40.53	39.88	40.49	231	+0.89(+2.25%)
Jun 14, 2010	39.62	40.00	39.48	39.60	988,254	+0.13(+0.33%)
Jun 11, 2010	38.84	39.47	38.76	39.47	934,952	+0.22(+0.57%)
Jun 10, 2010	38.93	39.28	38.29	39.25	5,242	+0.96(+2.49%)
Jun 09, 2010	38.04	39.00	37.96	38.29	1,664,930	+0.52(+1.39%)
Jun 08, 2010	38.63	38.86	37.22	37.77	524	-0.86(-2.23%)
Jun 07, 2010	39.00	39.57	38.43	38.63	1,180,046	-0.31(-0.79%)
Jun 04, 2010	38.94	40.50	38.73	38.94	1,299,589	-1.68(-4.13%)
Jun 03, 2010	40.71	41.03	39.93	40.62	1,103,015	+0.24(+0.60%)
Jun 02, 2010	39.38	40.38	39.38	40.37	4,483	+1.12(+2.86%)
Jun 01, 2010	39.43	40.05	39.12	39.25	1,299,461	-0.45(-1.13%)
May 28, 2010	39.70	40.43	39.54	39.70	1,306,677	-0.64(-1.58%)
May 27, 2010	40.44	40.87	40.15	40.33	1,765,708	+0.72(+1.82%)
May 26, 2010	39.36	40.34	39.07	39.61	1,963,038	+0.47(+1.20%)
May 25, 2010	38.27	39.26	38.09	39.15	4,023	+0.34(+0.87%)
May 24, 2010	39.10	39.59	38.73	38.81	1,939,824	-0.48(-1.21%)
May 21, 2010	38.82	39.63	38.14	39.29	2,663,085	+0.17(+0.43%)
May 20, 2010	38.96	39.85	38.92	39.12	3,040,054	-0.27(-0.69%)
May 19, 2010	38.86	39.49	38.70	39.39	1,840,129	+0.33(+0.84%)
May 18, 2010	39.28	39.76	38.79	39.06	27,618	-0.36(-0.93%)
May 17, 2010	40.42	40.67	38.36	39.43	7,713,370	+2.90(+7.94%)
May 14, 2010	36.53	38.18	34.52	36.53	4,939,954	+1.25(+3.55%)
May 13, 2010	35.38	36.06	35.23	35.27	1,380,646	+0.19(+0.53%)
May 12, 2010	35.26	35.65	34.97	35.09	1,162,862	+0.02(+0.05%)
May 11, 2010	34.55	35.26	34.43	35.07	1,061	+0.78(+2.26%)
May 10, 2010	34.13	34.30	34.00	34.29	1,424,342	+1.10(+3.33%)
May 07, 2010	32.84	33.59	32.57	33.19	2,818,978	+0.41(+1.26%)
May 06, 2010	32.79	34.10	31.27	32.77	320	-0.92(-2.72%)
May 05, 2010	33.92	34.08	33.57	33.69	1,407,152	-0.42(-1.23%)
May 04, 2010	35.24	35.24	34.06	34.11	1,302,687	-1.30(-3.67%)
May 03, 2010	34.92	35.70	34.54	35.41	1,379,669	+0.68(+1.97%)
Apr 30, 2010	35.74	36.19	34.71	34.73	1,590,274	-0.99(-2.78%)
Apr 29, 2010	34.50	35.81	34.38	35.72	1,351,499	+1.34(+3.89%)
Apr 28, 2010	34.60	34.80	34.20	34.38	1,474,511	-0.13(-0.38%)
Apr 27, 2010	33.62	35.75	33.62	34.51	3,949,152	+0.86(+2.56%)
Apr 26, 2010	34.22	34.28	33.55	33.65	1,259,217	-0.51(-1.48%)
Apr 23, 2010	33.65	34.68	33.65	34.16	2,137,471	+0.60(+1.78%)
Apr 22, 2010	33.39	33.96	33.13	33.56	1,189,524	-0.11(-0.33%)
Apr 21, 2010	34.55	34.85	33.51	33.67	1,367	-0.94(-2.73%)
Apr 20, 2010	33.82	34.73	33.15	34.62	249	+1.16(+3.47%)
Apr 19, 2010	32.97	33.62	32.41	33.46	2,100,749	+0.84(+2.58%)
Apr 16, 2010	33.02	33.23	31.54	32.62	4,122,332	-0.49(-1.47%)
Apr 15, 2010	33.17	33.28	32.87	33.10	1,211,218	-0.07(-0.20%)
Apr 14, 2010	33.94	33.96	33.15	33.17	1,206,156	-0.57(-1.69%)
Apr 13, 2010	34.20	34.43	33.64	33.74	1,178,238	-0.41(-1.21%)
Apr 12, 2010	34.00	34.79	33.94	34.15	1,915,325	+0.17(+0.50%)
Apr 09, 2010	34.66	34.71	33.95	33.98	1,203,821	-0.63(-1.81%)
Apr 08, 2010	34.36	34.64	33.89	34.61	1,219,661	+0.20(+0.57%)
Apr 07, 2010	34.19	34.45	33.50	34.41	1,764,174	+0.08(+0.25%)
Apr 06, 2010	34.21	34.59	34.11	34.33	843,244	-0.17(-0.49%)
Apr 05, 2010	34.35	34.69	34.16	34.50	718,880	+0.15(+0.44%)

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.