Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	36.84	36.85	35.90	36.02	2,909,323	-0.95(-2.57%)
Jun 29, 2010	38.18	38.18	36.63	36.97	2,438,855	-1.72(-4.45%)
Jun 25, 2010	38.36	38.99	38.00	38.69	2,237,149	+0.28(+0.73%)
Jun 24, 2010	38.93	39.22	38.11	38.41	1,630,343	-0.61(-1.56%)
Jun 23, 2010	38.78	39.37	38.17	39.02	1,282,681	+0.11(+0.28%)
Jun 22, 2010	39.52	39.99	38.80	38.91	1,703,937	-0.40(-1.02%)
Jun 21, 2010	40.64	40.95	39.05	39.31	1,679,884	-1.05(-2.60%)
Jun 18, 2010	40.60	40.76	40.14	40.36	2,218,611	-0.14(-0.35%)
Jun 17, 2010	40.35	40.67	39.78	40.50	1,600,787	+0.18(+0.45%)
Jun 16, 2010	40.01	40.66	40.01	40.32	1,551,280	+0.03(+0.07%)
Jun 15, 2010	40.32	40.35	39.55	40.29	1,352,941	+0.28(+0.70%)
Jun 14, 2010	39.60	40.40	39.60	40.01	1,715,782	+0.63(+1.60%)
Jun 11, 2010	38.71	39.45	38.38	39.38	1,152,611	+0.33(+0.85%)
Jun 10, 2010	38.99	39.17	38.58	39.05	1,461,185	+0.93(+2.44%)
Jun 09, 2010	38.48	39.20	37.92	38.12	1,604,042	-0.24(-0.63%)
Jun 08, 2010	37.58	38.49	37.32	38.36	1,989,508	+0.73(+1.94%)
Jun 07, 2010	38.57	38.66	37.54	37.63	1,999,936	-0.97(-2.53%)
Jun 04, 2010	39.05	39.86	38.51	38.60	3,430,020	-1.21(-3.03%)
Jun 03, 2010	40.40	40.76	39.40	39.81	2,337,885	-0.71(-1.75%)
Jun 02, 2010	39.58	40.57	39.43	40.52	2,772,094	+1.34(+3.42%)
Jun 01, 2010	39.91	40.49	39.13	39.18	1,748,848	-1.25(-3.09%)
May 28, 2010	40.66	41.31	40.34	40.43	1,922,101	-0.23(-0.57%)
May 27, 2010	40.21	40.71	40.03	40.66	1,477,959	+1.09(+2.75%)
May 26, 2010	39.75	40.49	39.45	39.57	2,658,303	+0.17(+0.43%)
May 25, 2010	38.24	39.56	38.21	39.40	3,420,567	-0.20(-0.51%)
May 24, 2010	38.93	39.88	38.93	39.60	2,346,401	+0.36(+0.92%)
May 21, 2010	37.58	39.33	37.55	39.24	3,230,841	+0.80(+2.08%)
May 20, 2010	38.40	39.83	38.30	38.44	4,224,346	-1.95(-4.83%)
May 19, 2010	40.23	40.74	39.40	40.39	2,750,737	-0.09(-0.22%)
May 18, 2010	41.70	41.70	40.25	40.48	3,374,400	-0.31(-0.76%)
May 17, 2010	41.12	41.35	40.03	40.79	2,858,493	-0.04(-0.10%)
May 14, 2010	42.00	42.06	40.31	40.83	4,412,546	-1.67(-3.93%)
May 13, 2010	42.92	43.18	42.16	42.50	9,402,280	+2.25(+5.59%)
May 12, 2010	39.90	40.36	39.36	40.25	5,584,145	+0.77(+1.95%)
May 11, 2010	39.87	40.07	38.79	39.48	3,664,504	+0.10(+0.25%)
May 10, 2010	38.54	39.62	38.29	39.38	3,351,957	+2.70(+7.36%)
May 07, 2010	38.05	38.89	36.49	36.68	3,383,004	-1.41(-3.70%)
May 06, 2010	40.00	40.30	35.70	38.09	4,241,691	-2.38(-5.88%)
May 05, 2010	40.35	40.70	39.81	40.47	2,422,137	+0.23(+0.57%)
May 04, 2010	39.99	40.33	39.45	40.24	2,909,342	+0.15(+0.37%)
May 03, 2010	39.12	40.12	39.02	40.09	2,197,699	+1.07(+2.74%)
Apr 30, 2010	39.36	39.61	38.94	39.02	2,400,746	-0.14(-0.36%)
Apr 29, 2010	38.64	39.66	38.59	39.16	2,359,110	+0.87(+2.27%)
Apr 28, 2010	38.00	38.62	37.91	38.29	2,678,983	+0.56(+1.48%)
Apr 27, 2010	39.66	39.94	37.59	37.73	2,570,538	-2.06(-5.18%)
Apr 26, 2010	40.17	40.23	39.60	39.79	1,585,386	-0.41(-1.02%)
Apr 23, 2010	40.04	40.34	39.72	40.20	2,002,197	-0.06(-0.15%)
Apr 22, 2010	37.80	40.37	37.74	40.26	3,309,073	+2.30(+6.06%)
Apr 21, 2010	38.23	38.36	37.58	37.96	2,095,416	-0.16(-0.42%)
Apr 20, 2010	38.73	38.81	38.01	38.12	1,988,646	-0.50(-1.29%)
Apr 19, 2010	39.07	39.57	38.14	38.62	1,735,660	-0.49(-1.25%)
Apr 16, 2010	39.29	39.76	38.88	39.11	2,859,137	-0.39(-0.99%)
Apr 15, 2010	39.23	39.57	39.01	39.50	1,517,170	+0.37(+0.95%)
Apr 14, 2010	38.64	39.22	38.48	39.13	1,960,330	+0.54(+1.40%)
Apr 13, 2010	38.75	38.95	37.95	38.59	1,469,422	-0.21(-0.54%)
Apr 12, 2010	38.97	39.08	38.44	38.80	1,743,636	+0.00(+0.00%)
Apr 09, 2010	37.61	38.80	37.30	38.80	2,625,955	+1.40(+3.74%)
Apr 08, 2010	37.05	37.69	36.66	37.40	1,851,797	-0.05(-0.13%)
Apr 07, 2010	37.84	38.03	37.08	37.45	2,387,189	-0.60(-1.58%)
Apr 06, 2010	37.63	38.19	37.60	38.05	1,571,023	+0.36(+0.96%)
Apr 05, 2010	37.00	37.74	36.91	37.69	1,354,033	+0.78(+2.11%)

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.