Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	35.32	35.66	34.30	34.37	144	-0.79(-2.24%)
Jun 29, 2010	36.27	36.39	34.90	35.16	14,017	-2.71(-7.16%)
Jun 25, 2010	37.87	38.24	37.19	37.87	23,774,702	-0.25(-0.65%)
Jun 24, 2010	38.19	38.52	37.60	38.12	4,205,413	-0.34(-0.88%)
Jun 23, 2010	39.01	39.17	37.99	38.46	5,813,915	-0.44(-1.13%)
Jun 22, 2010	39.91	40.19	38.77	38.89	3,460,873	-0.96(-2.40%)
Jun 21, 2010	39.74	40.51	39.54	39.85	4,260,711	+0.57(+1.45%)
Jun 18, 2010	39.28	39.57	38.86	39.28	3,014,396	+0.17(+0.43%)
Jun 17, 2010	39.65	39.75	38.64	39.11	2,941,609	-0.31(-0.78%)
Jun 16, 2010	39.00	39.72	38.99	39.42	3,856,938	-0.08(-0.20%)
Jun 15, 2010	38.41	39.55	38.35	39.50	4,281,118	+1.55(+4.10%)
Jun 14, 2010	37.86	38.70	37.86	37.95	2,872,240	+0.37(+0.98%)
Jun 11, 2010	36.50	37.62	36.50	37.58	2,614,365	+0.41(+1.10%)
Jun 10, 2010	36.87	37.33	36.50	37.17	9,319	+1.09(+3.01%)
Jun 09, 2010	36.73	37.06	35.93	36.08	3,742,048	-0.26(-0.71%)
Jun 08, 2010	36.17	36.47	35.57	36.34	4,724,001	+0.17(+0.47%)
Jun 07, 2010	37.10	37.39	36.07	36.17	5,136,970	-0.93(-2.50%)
Jun 04, 2010	37.10	38.53	36.89	37.10	3,228,535	-1.76(-4.54%)
Jun 03, 2010	38.55	39.15	38.52	38.86	3,887,905	+0.49(+1.27%)
Jun 02, 2010	37.52	38.38	37.15	38.38	3,514	+1.03(+2.75%)
Jun 01, 2010	36.65	38.14	36.65	37.35	5,338,263	+0.17(+0.46%)
May 28, 2010	37.18	37.80	36.83	37.18	2,769,100	-0.37(-0.98%)
May 27, 2010	36.87	37.64	36.80	37.55	3,409,782	+1.54(+4.29%)
May 26, 2010	35.95	36.70	35.80	36.00	10,111	+0.47(+1.32%)
May 25, 2010	34.65	35.64	34.24	35.54	4,582,643	-0.04(-0.11%)
May 24, 2010	35.58	36.26	35.44	35.58	3,724,652	-0.18(-0.50%)
May 21, 2010	34.77	35.92	34.57	35.76	4,644,449	+0.38(+1.07%)
May 20, 2010	36.07	36.25	35.01	35.38	15,109	-1.54(-4.18%)
May 19, 2010	37.71	38.10	36.52	36.92	5,165,923	-0.96(-2.53%)
May 18, 2010	37.94	38.84	37.72	37.88	5,208,769	-0.73(-1.88%)
May 17, 2010	38.78	38.86	37.68	38.61	4,931,587	-0.01(-0.03%)
May 14, 2010	38.62	39.52	38.24	38.62	3,796,916	-1.26(-3.15%)
May 13, 2010	39.16	40.46	38.94	39.87	5,491,690	+0.40(+1.01%)
May 12, 2010	38.42	39.49	38.35	39.47	6,766,688	+1.49(+3.94%)
May 11, 2010	38.05	38.29	37.78	37.98	4,697,993	+0.50(+1.33%)
May 10, 2010	37.88	37.98	37.06	37.48	6,244,444	+2.36(+6.73%)
May 07, 2010	35.86	36.98	34.77	35.12	8,771,559	-1.70(-4.63%)
May 06, 2010	36.25	37.58	33.84	36.82	1,404	+0.48(+1.33%)
May 05, 2010	36.86	37.75	36.12	36.34	8,430,411	-0.14(-0.40%)
May 04, 2010	37.25	37.28	36.26	36.48	6,448	-1.44(-3.78%)
May 03, 2010	37.03	37.97	37.01	37.92	2,988,370	+1.07(+2.89%)
Apr 30, 2010	37.09	37.87	36.61	36.85	3,535,750	-0.28(-0.75%)
Apr 29, 2010	36.81	37.25	36.66	37.13	3,896,787	+0.71(+1.94%)
Apr 28, 2010	36.83	37.06	36.24	36.42	4,443,828	-0.14(-0.38%)
Apr 27, 2010	37.66	37.86	36.37	36.56	7,792	-1.15(-3.04%)
Apr 26, 2010	37.20	38.29	36.94	37.71	5,290,375	+0.74(+1.99%)
Apr 23, 2010	36.67	37.10	35.58	36.97	15,676,206	-1.89(-4.87%)
Apr 22, 2010	37.91	39.27	37.38	38.86	5,383,948	+0.76(+1.99%)
Apr 21, 2010	37.96	38.13	37.77	38.11	6,504	+0.19(+0.50%)
Apr 20, 2010	37.48	38.17	37.48	37.92	5,415,573	+0.79(+2.12%)
Apr 19, 2010	36.79	37.16	36.47	37.13	3,007,757	+0.10(+0.27%)
Apr 16, 2010	37.63	37.85	36.86	37.03	3,743,631	-0.66(-1.75%)
Apr 15, 2010	37.13	37.94	36.96	37.69	4,849,978	+0.47(+1.26%)
Apr 14, 2010	37.16	37.30	36.88	37.22	3,140,286	+0.35(+0.95%)
Apr 13, 2010	37.31	37.31	36.66	36.87	3,908,178	-0.45(-1.20%)
Apr 12, 2010	37.77	37.82	37.11	37.32	5,158,325	+0.12(+0.32%)
Apr 09, 2010	36.82	37.24	36.54	37.20	3,966,273	+0.52(+1.41%)
Apr 08, 2010	36.11	36.78	35.94	36.68	4,434,991	+0.15(+0.41%)
Apr 07, 2010	36.08	36.69	35.98	36.53	5,074,824	+0.22(+0.60%)
Apr 06, 2010	35.89	36.45	35.84	36.31	3,196,209	+0.13(+0.36%)
Apr 05, 2010	35.53	36.27	35.53	36.18	2,630,986	+0.76(+2.14%)

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.