Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.92	33.82	32.58	32.67	210	-0.18(-0.55%)
Jun 29, 2010	33.16	33.36	32.71	32.85	1,601,960	-0.53(-1.58%)
Jun 25, 2010	33.38	34.16	33.14	33.38	3,378,746	+0.04(+0.12%)
Jun 24, 2010	33.82	34.10	33.22	33.34	822,851	-0.73(-2.15%)
Jun 23, 2010	34.28	34.46	33.54	34.07	1,150,312	-0.21(-0.60%)
Jun 22, 2010	35.33	35.42	34.24	34.28	1,168,704	-1.08(-3.05%)
Jun 21, 2010	35.71	36.28	35.07	35.36	788,022	+0.20(+0.56%)
Jun 18, 2010	35.16	35.33	34.80	35.16	1,092,759	+0.16(+0.45%)
Jun 17, 2010	35.55	35.59	34.71	35.00	1,115,864	-0.26(-0.75%)
Jun 16, 2010	35.23	35.63	35.12	35.26	684,397	-0.30(-0.83%)
Jun 15, 2010	34.85	35.57	34.81	35.56	767,818	+0.97(+2.81%)
Jun 14, 2010	35.04	35.49	34.46	34.59	1,060,686	-0.11(-0.31%)
Jun 11, 2010	33.83	34.77	33.83	34.70	754,126	+0.39(+1.15%)
Jun 10, 2010	33.51	34.46	33.48	34.30	1,298,465	+1.60(+4.89%)
Jun 09, 2010	32.60	33.58	32.40	32.70	1,455,450	+0.45(+1.40%)
Jun 08, 2010	32.51	32.95	31.71	32.25	2,529,464	-0.44(-1.35%)
Jun 07, 2010	33.70	33.88	32.58	32.69	1,834,598	-0.97(-2.87%)
Jun 04, 2010	33.66	35.02	32.96	33.66	1,842,170	-1.60(-4.53%)
Jun 03, 2010	35.25	35.38	34.79	35.26	739,982	+0.12(+0.35%)
Jun 02, 2010	34.77	35.14	33.87	35.14	735,750	+1.07(+3.15%)
Jun 01, 2010	35.06	35.34	34.06	34.06	793,646	-1.25(-3.53%)
May 28, 2010	35.31	35.84	35.10	35.31	1,321,740	-0.17(-0.49%)
May 27, 2010	34.84	35.48	34.39	35.48	751,858	+1.49(+4.39%)
May 26, 2010	33.42	34.61	33.38	33.99	1,718,045	+0.84(+2.52%)
May 25, 2010	32.13	33.25	31.33	33.15	2,226,132	-0.08(-0.25%)
May 24, 2010	33.23	33.89	33.17	33.24	1,056,459	-0.24(-0.71%)
May 21, 2010	32.06	33.52	31.80	33.47	1,595,368	+0.74(+2.25%)
May 20, 2010	33.18	33.47	32.70	32.74	3,560,024	-1.35(-3.97%)
May 19, 2010	34.31	34.53	33.54	34.09	2,076,670	-0.33(-0.95%)
May 18, 2010	34.76	34.97	34.19	34.42	2,112,916	+0.21(+0.62%)
May 17, 2010	34.56	34.76	33.10	34.20	1,237,084	-0.23(-0.67%)
May 14, 2010	34.43	35.04	34.12	34.43	1,181,818	-0.93(-2.62%)
May 13, 2010	35.37	35.81	35.20	35.36	630,853	-0.29(-0.81%)
May 12, 2010	34.83	35.69	34.83	35.65	972,520	+0.99(+2.86%)
May 11, 2010	34.81	35.27	34.65	34.65	1,390,667	-0.32(-0.91%)
May 10, 2010	34.46	35.02	34.32	34.97	1,690,680	+2.80(+8.72%)
May 07, 2010	33.15	33.15	31.42	32.17	3,339,358	-1.28(-3.82%)
May 06, 2010	35.13	35.72	31.55	33.45	2,685,797	-2.04(-5.75%)
May 05, 2010	35.75	36.13	35.24	35.49	1,232,122	-0.94(-2.59%)
May 04, 2010	37.17	37.27	36.07	36.43	1,487,095	-1.29(-3.41%)
May 03, 2010	37.72	38.00	37.37	37.72	1,356,895	+0.28(+0.74%)
Apr 30, 2010	38.19	38.52	37.37	37.44	1,086,996	-0.68(-1.79%)
Apr 29, 2010	37.54	38.34	37.39	38.12	1,057,352	+1.03(+2.76%)
Apr 28, 2010	36.67	37.47	36.17	37.10	1,603,097	+0.81(+2.24%)
Apr 27, 2010	36.65	37.34	36.08	36.29	2,257,965	-0.44(-1.21%)
Apr 26, 2010	36.53	37.16	36.43	36.73	879,401	+0.11(+0.29%)
Apr 23, 2010	36.17	36.71	35.58	36.62	1,473,103	+0.61(+1.68%)
Apr 22, 2010	35.66	36.20	35.61	36.02	1,602,007	+0.08(+0.23%)
Apr 21, 2010	36.37	36.41	35.87	35.93	949,527	-0.31(-0.86%)
Apr 20, 2010	36.20	36.31	35.88	36.25	449,092	+0.39(+1.07%)
Apr 19, 2010	35.78	35.97	35.16	35.86	550,089	-0.14(-0.39%)
Apr 16, 2010	36.40	36.79	35.93	36.00	802,010	-0.50(-1.37%)
Apr 15, 2010	36.40	36.70	36.23	36.50	594,605	-0.01(-0.02%)
Apr 14, 2010	35.62	36.58	35.54	36.51	822,813	+1.13(+3.20%)
Apr 13, 2010	35.56	35.57	35.20	35.38	748,980	-0.30(-0.85%)
Apr 12, 2010	36.38	36.49	35.52	35.68	553,969	-0.66(-1.81%)
Apr 09, 2010	35.88	36.34	35.62	36.34	406,126	+0.52(+1.44%)
Apr 08, 2010	35.56	35.84	35.18	35.82	379,886	+0.06(+0.16%)
Apr 07, 2010	35.79	36.12	35.56	35.76	658,781	-0.01(-0.02%)
Apr 06, 2010	35.27	35.81	35.08	35.77	777,940	+0.39(+1.11%)
Apr 05, 2010	35.20	35.46	35.08	35.38	569,776	+0.22(+0.63%)

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.