Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.33	23.90	22.97	23.33	2,656	-0.11(-0.47%)
Jun 29, 2010	23.96	24.14	23.18	23.44	340,555	-1.30(-5.25%)
Jun 25, 2010	24.74	25.08	23.63	24.74	1,351,316	+0.73(+3.04%)
Jun 24, 2010	25.21	25.25	24.01	24.01	947,224	-1.44(-5.66%)
Jun 23, 2010	25.64	25.85	25.25	25.45	428,782	-0.30(-1.17%)
Jun 22, 2010	25.75	26.80	25.69	25.75	370	-0.72(-2.72%)
Jun 21, 2010	27.50	27.62	26.28	26.47	341,467	-0.71(-2.61%)
Jun 18, 2010	27.18	27.75	27.07	27.18	249,576	+0.01(+0.04%)
Jun 17, 2010	27.61	27.61	26.87	27.17	264,809	-0.35(-1.27%)
Jun 16, 2010	27.10	27.81	26.98	27.52	183,216	+0.11(+0.40%)
Jun 15, 2010	27.41	28.18	26.83	27.41	643	-0.22(-0.80%)
Jun 14, 2010	27.92	28.57	27.38	27.63	291,919	+0.21(+0.77%)
Jun 11, 2010	27.00	27.42	26.65	27.42	303,808	+0.17(+0.62%)
Jun 10, 2010	27.25	27.40	26.68	27.25	598	+0.90(+3.42%)
Jun 09, 2010	27.32	27.34	25.72	26.35	607,231	-0.65(-2.41%)
Jun 08, 2010	27.90	28.23	26.58	27.00	662,334	-0.83(-2.98%)
Jun 07, 2010	27.81	28.32	27.40	27.83	281,928	+0.01(+0.04%)
Jun 04, 2010	27.82	29.60	27.65	27.82	372,808	-2.25(-7.48%)
Jun 03, 2010	29.38	30.39	29.29	30.07	387,402	+0.82(+2.80%)
Jun 02, 2010	29.25	29.27	27.84	29.25	243,194	+0.59(+2.06%)
Jun 01, 2010	28.66	29.44	28.62	28.66	522	-0.85(-2.88%)
May 28, 2010	29.51	29.96	29.12	29.51	381,556	-0.29(-0.97%)
May 27, 2010	29.32	29.84	28.93	29.80	164,843	+1.11(+3.87%)
May 26, 2010	28.69	29.39	27.92	28.69	523	+0.77(+2.76%)
May 25, 2010	27.41	27.98	26.86	27.92	267,031	-0.25(-0.89%)
May 24, 2010	28.39	28.63	27.96	28.17	143,348	-0.17(-0.60%)
May 21, 2010	26.46	28.62	26.06	28.34	325,835	+1.44(+5.35%)
May 20, 2010	28.04	28.05	26.83	26.90	259,398	-1.73(-6.04%)
May 19, 2010	29.10	29.78	28.18	28.63	249,940	-0.70(-2.39%)
May 18, 2010	30.22	30.67	29.21	29.33	262,904	-0.47(-1.58%)
May 17, 2010	29.82	30.26	28.92	29.80	329,857	+0.07(+0.24%)
May 14, 2010	29.73	30.16	29.15	29.73	297,776	-0.65(-2.14%)
May 13, 2010	31.24	31.99	30.06	30.38	228,315	-0.87(-2.78%)
May 12, 2010	30.33	31.40	30.23	31.25	312,971	+1.11(+3.68%)
May 11, 2010	30.45	30.82	29.98	30.14	289,525	+0.67(+2.27%)
May 10, 2010	29.42	29.61	29.33	29.47	382,022	+1.45(+5.17%)
May 07, 2010	28.11	28.92	27.19	28.02	343,799	-0.07(-0.25%)
May 06, 2010	29.45	29.99	26.66	28.09	702,554	-1.08(-3.70%)
May 05, 2010	29.77	30.55	29.10	29.17	288,686	-0.90(-2.99%)
May 04, 2010	31.32	31.32	29.98	30.07	360,270	-1.45(-4.60%)
May 03, 2010	30.58	31.91	30.24	31.52	459,628	+1.06(+3.48%)
Apr 30, 2010	31.42	31.72	30.44	30.46	278,543	-0.77(-2.47%)
Apr 29, 2010	31.15	31.57	30.54	31.23	334,155	+0.49(+1.59%)
Apr 28, 2010	29.98	31.15	28.64	30.74	1,361,278	+0.14(+0.46%)
Apr 27, 2010	31.81	31.81	29.96	30.60	913,355	-1.27(-3.98%)
Apr 26, 2010	32.05	33.41	31.70	31.87	1,039,141	-0.12(-0.38%)
Apr 23, 2010	30.72	32.17	30.72	31.99	490,987	+1.36(+4.44%)
Apr 22, 2010	29.74	30.92	29.59	30.63	661,313	+0.69(+2.30%)
Apr 21, 2010	29.45	29.94	29.12	29.94	179,581	+0.59(+2.01%)
Apr 20, 2010	28.78	29.43	28.74	29.35	111,343	+0.60(+2.09%)
Apr 19, 2010	29.14	29.35	28.20	28.75	170,509	-0.57(-1.94%)
Apr 16, 2010	29.49	29.52	28.76	29.32	262,955	-0.17(-0.58%)
Apr 15, 2010	28.93	29.63	28.53	29.49	303,430	+0.68(+2.36%)
Apr 14, 2010	27.34	28.84	27.34	28.81	233,808	+1.50(+5.49%)
Apr 13, 2010	28.07	28.07	27.01	27.31	321,254	-0.77(-2.74%)
Apr 12, 2010	27.96	28.09	27.71	28.08	146,457	+0.20(+0.72%)
Apr 09, 2010	27.12	27.88	26.82	27.88	280,135	+0.83(+3.07%)
Apr 08, 2010	26.76	27.30	26.21	27.05	188,357	+0.24(+0.90%)
Apr 07, 2010	27.34	27.68	26.66	26.81	214,223	-0.48(-1.76%)
Apr 06, 2010	27.21	27.72	27.15	27.29	236,517	-0.15(-0.55%)
Apr 05, 2010	26.86	27.47	26.81	27.44	265,977	+0.75(+2.81%)

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.