Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	28.45	28.85	27.60	27.77	197,654	-0.59(-2.08%)
Jun 29, 2010	29.08	29.26	27.93	28.36	283,936	-1.70(-5.66%)
Jun 25, 2010	29.46	30.14	28.94	30.06	313,812	+0.72(+2.45%)
Jun 24, 2010	29.50	29.69	29.17	29.34	133,047	-0.21(-0.71%)
Jun 23, 2010	29.14	29.74	28.69	29.55	169,129	+0.30(+1.03%)
Jun 22, 2010	29.50	29.84	29.05	29.25	174,846	-0.21(-0.71%)
Jun 21, 2010	29.53	29.89	29.34	29.46	216,951	+0.17(+0.58%)
Jun 18, 2010	29.00	29.50	28.64	29.29	286,656	+0.37(+1.28%)
Jun 17, 2010	28.76	29.00	28.57	28.92	177,941	+0.23(+0.80%)
Jun 16, 2010	28.52	28.89	28.52	28.69	268,166	-0.06(-0.21%)
Jun 15, 2010	28.62	28.89	28.51	28.75	200,245	+0.19(+0.67%)
Jun 14, 2010	28.27	28.79	28.16	28.56	195,608	+0.41(+1.46%)
Jun 11, 2010	27.29	28.43	26.88	28.15	151,861	+0.57(+2.09%)
Jun 10, 2010	27.40	27.59	27.06	27.57	134,911	+0.45(+1.64%)
Jun 09, 2010	26.55	27.34	26.45	27.13	254,382	+0.70(+2.65%)
Jun 08, 2010	25.72	26.54	25.61	26.43	336,901	+0.90(+3.53%)
Jun 07, 2010	25.80	26.19	25.49	25.53	246,557	-0.25(-0.97%)
Jun 04, 2010	26.10	26.52	25.77	25.78	263,395	-0.65(-2.46%)
Jun 03, 2010	25.96	26.50	25.46	26.43	186,940	+0.33(+1.26%)
Jun 02, 2010	25.89	26.20	25.40	26.10	221,465	+0.33(+1.28%)
Jun 01, 2010	26.17	26.90	25.74	25.77	283,513	-0.44(-1.68%)
May 28, 2010	26.57	26.71	25.95	26.21	2,271,618	-0.36(-1.35%)
May 27, 2010	26.44	26.66	26.04	26.57	190,213	+0.56(+2.15%)
May 26, 2010	25.88	26.53	25.81	26.01	340,965	+0.16(+0.62%)
May 25, 2010	25.32	25.90	25.00	25.85	535,381	+1.28(+5.21%)
May 24, 2010	24.60	25.06	24.27	24.57	176,125	-0.05(-0.20%)
May 21, 2010	23.28	24.87	23.15	24.62	327,823	+0.93(+3.93%)
May 20, 2010	23.52	23.98	22.80	23.69	355,769	-0.26(-1.09%)
May 19, 2010	24.25	24.39	23.62	23.95	142,213	-0.42(-1.72%)
May 18, 2010	25.27	25.27	24.20	24.37	94,962	-0.65(-2.60%)
May 17, 2010	25.08	25.69	24.10	25.02	121,137	-0.04(-0.16%)
May 14, 2010	25.32	25.48	24.63	25.06	147,752	-0.45(-1.76%)
May 13, 2010	25.80	26.00	25.51	25.51	131,788	-0.26(-1.01%)
May 12, 2010	25.60	26.02	25.53	25.77	148,464	+0.14(+0.55%)
May 11, 2010	25.21	25.81	24.31	25.63	241,297	+1.09(+4.44%)
May 10, 2010	24.46	24.87	24.09	24.54	116,787	+0.62(+2.59%)
May 07, 2010	24.39	24.96	23.83	23.92	222,539	-0.60(-2.45%)
May 06, 2010	24.52	25.00	23.57	24.52	287,479	-0.14(-0.57%)
May 05, 2010	24.85	25.02	24.35	24.66	255,374	-0.60(-2.38%)
May 04, 2010	26.21	26.43	25.00	25.26	259,912	-1.15(-4.35%)
May 03, 2010	26.02	26.61	25.78	26.41	210,260	+0.37(+1.42%)
Apr 30, 2010	27.20	27.20	26.03	26.04	211,650	-1.16(-4.26%)
Apr 29, 2010	26.65	27.45	26.62	27.20	289,019	+0.75(+2.84%)
Apr 28, 2010	26.40	26.49	25.64	26.45	420,408	+0.05(+0.19%)
Apr 27, 2010	26.35	26.93	25.93	26.40	656,942	+0.05(+0.19%)
Apr 26, 2010	28.70	28.90	26.35	26.35	1,281,295	-3.62(-12.08%)
Apr 23, 2010	29.43	29.99	28.79	29.97	184,749	+0.54(+1.83%)
Apr 22, 2010	28.84	29.60	28.43	29.43	351,510	+0.47(+1.62%)
Apr 21, 2010	29.27	29.47	28.90	28.96	87,013	-0.18(-0.62%)
Apr 20, 2010	28.78	29.18	28.69	29.14	113,303	+0.52(+1.82%)
Apr 19, 2010	28.77	28.90	28.21	28.62	93,708	-0.32(-1.11%)
Apr 16, 2010	28.85	28.99	28.26	28.94	163,735	+0.13(+0.45%)
Apr 15, 2010	29.22	29.43	28.79	28.81	131,368	-0.57(-1.94%)
Apr 14, 2010	28.78	29.84	28.76	29.38	196,811	+0.83(+2.91%)
Apr 13, 2010	28.50	28.82	28.36	28.55	89,955	+0.10(+0.35%)
Apr 12, 2010	28.35	28.57	28.06	28.45	102,214	+0.11(+0.37%)
Apr 09, 2010	28.19	28.59	27.94	28.34	105,520	+0.06(+0.23%)
Apr 08, 2010	28.24	28.50	27.89	28.28	106,734	-0.10(-0.35%)
Apr 07, 2010	28.37	28.72	28.01	28.38	131,196	-0.15(-0.53%)
Apr 06, 2010	28.77	28.91	28.29	28.53	92,912	-0.18(-0.63%)
Apr 05, 2010	28.11	28.73	28.00	28.71	112,136	+0.39(+1.38%)

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.