Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.08	28.90	27.68	27.72	379	-0.51(-1.79%)
Jun 29, 2010	29.59	29.59	28.04	28.22	2,200,562	-3.46(-10.91%)
Jun 25, 2010	31.68	31.99	31.14	31.68	1,726,090	+0.24(+0.76%)
Jun 24, 2010	32.25	32.49	31.38	31.44	952,189	-1.27(-3.89%)
Jun 23, 2010	32.22	32.87	31.78	32.71	1,216,469	+0.33(+1.02%)
Jun 22, 2010	33.44	33.70	32.35	32.39	839,341	-1.07(-3.19%)
Jun 21, 2010	34.32	35.06	33.17	33.45	1,327,260	-0.14(-0.41%)
Jun 18, 2010	33.59	34.16	33.45	33.59	1,036,067	-0.36(-1.06%)
Jun 17, 2010	35.05	35.05	33.61	33.95	1,078,665	-1.06(-3.02%)
Jun 16, 2010	35.54	35.57	34.65	35.01	1,188,644	+0.04(+0.11%)
Jun 15, 2010	34.44	35.04	33.80	34.97	842,332	+0.82(+2.40%)
Jun 14, 2010	34.59	35.07	34.06	34.15	1,096,282	+0.08(+0.23%)
Jun 11, 2010	33.31	34.12	33.29	34.07	893,136	+0.21(+0.63%)
Jun 10, 2010	33.28	34.08	33.28	33.86	1,071,961	+1.41(+4.35%)
Jun 09, 2010	32.69	33.63	32.20	32.45	985,611	+0.13(+0.40%)
Jun 08, 2010	31.64	32.37	31.47	32.32	1,192,754	+0.70(+2.21%)
Jun 07, 2010	32.88	33.06	31.60	31.62	1,613,077	-1.15(-3.51%)
Jun 04, 2010	32.77	34.42	32.59	32.77	1,090,854	-1.91(-5.51%)
Jun 03, 2010	35.59	35.65	33.96	34.68	984,064	-0.46(-1.31%)
Jun 02, 2010	33.60	35.15	33.60	35.14	2,452	+1.66(+4.95%)
Jun 01, 2010	34.81	35.37	33.46	33.48	766,857	-1.72(-4.88%)
May 28, 2010	35.20	36.07	34.75	35.20	903,269	-0.67(-1.88%)
May 27, 2010	34.89	35.90	34.85	35.87	1,410,861	+2.13(+6.33%)
May 26, 2010	34.16	35.24	33.49	33.74	1,546,228	-0.15(-0.43%)
May 25, 2010	31.96	33.96	31.62	33.88	2,052,048	+0.71(+2.14%)
May 24, 2010	33.45	34.39	33.15	33.17	1,426,006	-0.54(-1.61%)
May 21, 2010	31.58	34.42	31.58	33.72	1,710,290	+1.45(+4.48%)
May 20, 2010	32.43	33.49	32.25	32.27	1,415,029	-2.27(-6.58%)
May 19, 2010	34.18	35.17	33.60	34.54	1,528,788	+0.12(+0.36%)
May 18, 2010	35.80	36.27	34.32	34.42	941,223	-0.63(-1.79%)
May 17, 2010	35.86	35.87	33.82	35.05	1,027,589	-0.60(-1.70%)
May 14, 2010	35.65	36.32	34.70	35.65	1,422,944	-1.10(-3.00%)
May 13, 2010	36.79	37.90	36.52	36.75	1,127,479	-0.24(-0.66%)
May 12, 2010	36.63	37.26	36.36	37.00	1,394,119	+0.67(+1.83%)
May 11, 2010	36.99	37.13	36.24	36.33	1,410,085	-0.40(-1.08%)
May 10, 2010	36.58	36.86	36.45	36.73	1,454,843	+2.24(+6.50%)
May 07, 2010	35.18	35.95	33.82	34.49	2,178,596	-0.91(-2.57%)
May 06, 2010	35.40	37.40	33.15	35.40	261	-1.43(-3.88%)
May 05, 2010	37.01	37.75	35.65	36.83	2,983,422	-0.93(-2.47%)
May 04, 2010	37.49	38.06	37.13	37.76	2,007,653	-0.71(-1.85%)
May 03, 2010	37.60	38.54	37.33	38.47	1,471,170	+1.13(+3.03%)
Apr 30, 2010	38.60	38.73	37.31	37.34	1,194,303	-1.24(-3.21%)
Apr 29, 2010	38.50	38.80	37.89	38.58	1,479,859	+0.57(+1.51%)
Apr 28, 2010	37.99	38.43	37.52	38.01	2,565,734	+0.32(+0.85%)
Apr 27, 2010	39.68	39.81	37.58	37.69	2,235,353	-2.36(-5.90%)
Apr 26, 2010	39.39	40.61	39.39	40.05	2,235,353	+0.57(+1.43%)
Apr 23, 2010	38.85	39.55	38.51	39.48	1,984,266	+0.70(+1.79%)
Apr 22, 2010	38.02	39.14	36.72	38.79	4,820,009	-2.20(-5.36%)
Apr 21, 2010	40.72	41.14	39.90	40.98	1,193,275	+0.39(+0.96%)
Apr 20, 2010	39.65	41.12	39.58	40.59	1,544,577	+1.12(+2.85%)
Apr 19, 2010	39.57	39.82	38.90	39.47	1,020,073	-0.36(-0.90%)
Apr 16, 2010	40.04	40.60	39.27	39.83	726,951	-0.52(-1.29%)
Apr 15, 2010	41.01	41.31	40.31	40.35	689,802	-0.67(-1.62%)
Apr 14, 2010	40.92	41.14	40.20	41.01	828,477	+0.63(+1.55%)
Apr 13, 2010	40.04	40.67	39.84	40.39	797,680	+0.24(+0.61%)
Apr 12, 2010	41.24	41.24	39.91	40.14	748,203	-0.86(-2.11%)
Apr 09, 2010	40.53	41.14	40.39	41.01	1,546,277	+0.67(+1.67%)
Apr 08, 2010	40.17	40.40	39.40	40.33	1,007,986	-0.18(-0.45%)
Apr 07, 2010	41.10	41.10	40.17	40.52	1,394,760	-0.53(-1.29%)
Apr 06, 2010	41.85	41.85	40.87	41.05	2,552,841	-1.21(-2.86%)
Apr 05, 2010	42.00	42.44	40.78	42.25	4,146,090	+3.26(+8.36%)

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.