Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.10	36.40	35.71	35.74	17,143	-0.49(-1.34%)
Jun 29, 2010	36.48	36.57	35.67	36.23	1,911	-1.31(-3.49%)
Jun 25, 2010	37.54	38.00	37.42	37.54	2,096,225	-0.17(-0.45%)
Jun 24, 2010	37.83	38.06	37.35	37.71	3,399	+0.44(+1.18%)
Jun 23, 2010	36.64	37.74	36.28	37.27	1,845,729	+0.52(+1.40%)
Jun 22, 2010	37.79	38.26	36.73	36.75	812	-0.96(-2.56%)
Jun 21, 2010	38.94	39.18	37.49	37.72	1,777,546	-1.00(-2.59%)
Jun 18, 2010	38.72	39.82	38.64	38.72	1,878,345	-1.06(-2.66%)
Jun 17, 2010	40.19	40.37	39.52	39.78	1,572,292	-0.28(-0.70%)
Jun 16, 2010	40.20	40.60	39.76	40.06	1,819,022	-0.44(-1.09%)
Jun 15, 2010	39.98	40.54	39.89	40.50	231	+0.89(+2.25%)
Jun 14, 2010	39.63	40.00	39.49	39.61	988,130	+0.13(+0.33%)
Jun 11, 2010	38.84	39.48	38.77	39.48	934,835	+0.22(+0.57%)
Jun 10, 2010	38.94	39.28	38.30	39.25	5,242	+0.96(+2.50%)
Jun 09, 2010	38.04	39.01	37.97	38.30	1,664,720	+0.52(+1.39%)
Jun 08, 2010	38.63	38.87	37.22	37.77	524	-0.86(-2.23%)
Jun 07, 2010	39.01	39.58	38.44	38.63	1,179,898	-0.31(-0.79%)
Jun 04, 2010	38.94	40.51	38.74	38.94	1,299,426	-1.68(-4.13%)
Jun 03, 2010	40.71	41.03	39.94	40.62	1,102,876	+0.24(+0.60%)
Jun 02, 2010	39.38	40.39	39.38	40.38	4,483	+1.12(+2.86%)
Jun 01, 2010	39.43	40.06	39.12	39.25	1,299,298	-0.45(-1.13%)
May 28, 2010	39.70	40.44	39.54	39.70	1,306,512	-0.64(-1.58%)
May 27, 2010	40.44	40.87	40.15	40.34	1,765,486	+0.72(+1.82%)
May 26, 2010	39.37	40.35	39.08	39.62	1,962,791	+0.47(+1.19%)
May 25, 2010	38.27	39.26	38.09	39.15	4,022	+0.34(+0.87%)
May 24, 2010	39.10	39.59	38.74	38.81	1,939,580	-0.48(-1.21%)
May 21, 2010	38.82	39.64	38.14	39.29	2,662,749	+0.17(+0.43%)
May 20, 2010	38.96	39.85	38.93	39.12	3,039,671	-0.27(-0.69%)
May 19, 2010	38.86	39.50	38.70	39.39	1,839,897	+0.33(+0.84%)
May 18, 2010	39.28	39.77	38.79	39.07	27,615	-0.36(-0.93%)
May 17, 2010	40.42	40.68	38.36	39.43	7,712,399	+2.90(+7.94%)
May 14, 2010	36.53	38.19	34.53	36.53	4,939,332	+1.25(+3.55%)
May 13, 2010	35.38	36.06	35.24	35.28	1,380,472	+0.19(+0.53%)
May 12, 2010	35.27	35.65	34.98	35.09	1,162,715	+0.02(+0.05%)
May 11, 2010	34.56	35.27	34.44	35.07	1,061	+0.78(+2.26%)
May 10, 2010	34.13	34.30	34.00	34.29	1,424,162	+1.10(+3.33%)
May 07, 2010	32.84	33.59	32.57	33.19	2,818,623	+0.41(+1.26%)
May 06, 2010	32.80	34.11	31.27	32.78	320	-0.92(-2.72%)
May 05, 2010	33.92	34.09	33.57	33.70	1,406,975	-0.42(-1.23%)
May 04, 2010	35.24	35.24	34.06	34.12	1,302,523	-1.30(-3.67%)
May 03, 2010	34.92	35.71	34.55	35.42	1,379,495	+0.68(+1.97%)
Apr 30, 2010	35.74	36.19	34.72	34.73	1,590,073	-0.99(-2.78%)
Apr 29, 2010	34.50	35.82	34.39	35.73	1,351,329	+1.34(+3.89%)
Apr 28, 2010	34.60	34.80	34.20	34.39	1,474,325	-0.13(-0.38%)
Apr 27, 2010	33.62	35.75	33.62	34.52	3,948,655	+0.86(+2.56%)
Apr 26, 2010	34.23	34.28	33.55	33.66	1,259,058	-0.51(-1.48%)
Apr 23, 2010	33.66	34.69	33.66	34.16	2,137,201	+0.60(+1.78%)
Apr 22, 2010	33.40	33.96	33.13	33.56	1,189,374	-0.11(-0.33%)
Apr 21, 2010	34.56	34.86	33.52	33.68	1,366	-0.95(-2.73%)
Apr 20, 2010	33.83	34.73	33.15	34.62	249	+1.16(+3.47%)
Apr 19, 2010	32.97	33.62	32.41	33.46	2,100,484	+0.84(+2.58%)
Apr 16, 2010	33.02	33.24	31.54	32.62	4,121,813	-0.49(-1.47%)
Apr 15, 2010	33.17	33.28	32.87	33.11	1,211,065	-0.07(-0.20%)
Apr 14, 2010	33.95	33.97	33.15	33.17	1,206,004	-0.57(-1.69%)
Apr 13, 2010	34.20	34.43	33.65	33.74	1,178,090	-0.41(-1.21%)
Apr 12, 2010	34.00	34.79	33.95	34.15	1,915,083	+0.17(+0.50%)
Apr 09, 2010	34.67	34.72	33.96	33.99	1,203,670	-0.63(-1.81%)
Apr 08, 2010	34.36	34.64	33.89	34.61	1,219,507	+0.20(+0.57%)
Apr 07, 2010	34.19	34.45	33.51	34.42	1,763,951	+0.08(+0.25%)
Apr 06, 2010	34.22	34.59	34.12	34.33	843,137	-0.17(-0.49%)
Apr 05, 2010	34.35	34.70	34.16	34.50	718,789	+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.