Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	32.91	33.80	32.57	32.66	210	-0.18(-0.55%)
Jun 29, 2010	33.15	33.35	32.70	32.84	1,602,584	-0.53(-1.58%)
Jun 25, 2010	33.37	34.15	33.13	33.37	3,380,061	+0.04(+0.12%)
Jun 24, 2010	33.81	34.09	33.20	33.33	823,171	-0.73(-2.15%)
Jun 23, 2010	34.26	34.45	33.52	34.06	1,150,759	-0.21(-0.60%)
Jun 22, 2010	35.32	35.41	34.22	34.26	1,169,159	-1.08(-3.05%)
Jun 21, 2010	35.70	36.27	35.05	35.34	788,329	+0.20(+0.56%)
Jun 18, 2010	35.14	35.32	34.78	35.14	1,093,184	+0.16(+0.45%)
Jun 17, 2010	35.54	35.57	34.70	34.99	1,116,298	-0.26(-0.75%)
Jun 16, 2010	35.22	35.62	35.11	35.25	684,663	-0.30(-0.83%)
Jun 15, 2010	34.83	35.56	34.80	35.55	768,117	+0.97(+2.81%)
Jun 14, 2010	35.03	35.47	34.45	34.58	1,061,099	-0.11(-0.31%)
Jun 11, 2010	33.82	34.76	33.82	34.68	754,420	+0.39(+1.15%)
Jun 10, 2010	33.49	34.45	33.47	34.29	1,298,971	+1.60(+4.89%)
Jun 09, 2010	32.58	33.57	32.39	32.69	1,456,016	+0.45(+1.40%)
Jun 08, 2010	32.49	32.94	31.70	32.24	2,530,448	-0.44(-1.35%)
Jun 07, 2010	33.68	33.86	32.57	32.68	1,835,312	-0.97(-2.87%)
Jun 04, 2010	33.65	35.00	32.94	33.65	1,842,886	-1.60(-4.53%)
Jun 03, 2010	35.24	35.36	34.77	35.25	740,269	+0.12(+0.35%)
Jun 02, 2010	34.76	35.12	33.85	35.12	736,036	+1.07(+3.15%)
Jun 01, 2010	35.04	35.32	34.05	34.05	793,955	-1.25(-3.53%)
May 28, 2010	35.30	35.83	35.08	35.30	1,322,254	-0.17(-0.49%)
May 27, 2010	34.82	35.47	34.38	35.47	752,150	+1.49(+4.39%)
May 26, 2010	33.40	34.60	33.37	33.98	1,718,713	+0.84(+2.52%)
May 25, 2010	32.12	33.24	31.32	33.14	2,226,998	-0.08(-0.25%)
May 24, 2010	33.21	33.88	33.16	33.22	1,056,870	-0.24(-0.71%)
May 21, 2010	32.04	33.51	31.79	33.46	1,595,989	+0.74(+2.25%)
May 20, 2010	33.17	33.46	32.69	32.72	3,561,409	-1.35(-3.97%)
May 19, 2010	34.30	34.51	33.53	34.08	2,077,478	-0.33(-0.95%)
May 18, 2010	34.75	34.95	34.17	34.40	2,113,738	+0.21(+0.62%)
May 17, 2010	34.54	34.75	33.09	34.19	1,237,565	-0.23(-0.67%)
May 14, 2010	34.42	35.03	34.11	34.42	1,182,278	-0.93(-2.62%)
May 13, 2010	35.35	35.80	35.18	35.35	631,099	-0.29(-0.81%)
May 12, 2010	34.81	35.67	34.81	35.63	972,898	+0.99(+2.86%)
May 11, 2010	34.80	35.26	34.63	34.64	1,391,209	-0.32(-0.91%)
May 10, 2010	34.44	35.01	34.31	34.96	1,691,338	+2.80(+8.72%)
May 07, 2010	33.14	33.14	31.40	32.16	3,340,658	-1.28(-3.82%)
May 06, 2010	35.12	35.71	31.54	33.44	2,686,842	-2.04(-5.75%)
May 05, 2010	35.74	36.12	35.22	35.48	1,232,601	-0.94(-2.59%)
May 04, 2010	37.16	37.26	36.06	36.42	1,487,674	-1.29(-3.41%)
May 03, 2010	37.71	37.99	37.35	37.71	1,357,423	+0.28(+0.74%)
Apr 30, 2010	38.17	38.50	37.35	37.43	1,087,418	-0.68(-1.79%)
Apr 29, 2010	37.53	38.32	37.38	38.11	1,057,763	+1.02(+2.76%)
Apr 28, 2010	36.66	37.45	36.16	37.08	1,603,721	+0.81(+2.24%)
Apr 27, 2010	36.63	37.33	36.07	36.27	2,258,843	-0.44(-1.21%)
Apr 26, 2010	36.52	37.15	36.42	36.72	879,743	+0.11(+0.29%)
Apr 23, 2010	36.16	36.70	35.57	36.61	1,473,676	+0.61(+1.68%)
Apr 22, 2010	35.65	36.18	35.60	36.00	1,602,630	+0.08(+0.23%)
Apr 21, 2010	36.35	36.40	35.85	35.92	949,897	-0.31(-0.86%)
Apr 20, 2010	36.18	36.30	35.86	36.23	449,267	+0.39(+1.07%)
Apr 19, 2010	35.76	35.95	35.15	35.85	550,303	-0.14(-0.39%)
Apr 16, 2010	36.39	36.77	35.92	35.99	802,323	-0.50(-1.37%)
Apr 15, 2010	36.39	36.68	36.22	36.49	594,836	-0.01(-0.02%)
Apr 14, 2010	35.61	36.57	35.53	36.49	823,133	+1.13(+3.20%)
Apr 13, 2010	35.55	35.56	35.19	35.36	749,271	-0.30(-0.85%)
Apr 12, 2010	36.37	36.48	35.50	35.67	554,185	-0.66(-1.81%)
Apr 09, 2010	35.87	36.32	35.61	36.32	406,284	+0.52(+1.44%)
Apr 08, 2010	35.55	35.82	35.17	35.81	380,034	+0.06(+0.16%)
Apr 07, 2010	35.78	36.11	35.55	35.75	659,038	-0.01(-0.02%)
Apr 06, 2010	35.26	35.80	35.07	35.76	778,242	+0.39(+1.11%)
Apr 05, 2010	35.19	35.44	35.07	35.36	569,997	+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.