Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.65	25.12	24.30	24.36	721,579	-0.28(-1.15%)
Jun 29, 2010	25.20	25.37	24.43	24.64	777,742	-0.53(-2.09%)
Jun 25, 2010	24.98	25.78	24.44	25.17	3,050,703	+0.30(+1.21%)
Jun 24, 2010	26.23	26.44	24.71	24.87	1,119,421	-1.67(-6.29%)
Jun 23, 2010	26.60	26.98	26.09	26.54	330,758	-0.03(-0.10%)
Jun 22, 2010	27.38	27.90	26.49	26.56	383,526	-0.68(-2.49%)
Jun 21, 2010	27.86	27.97	26.98	27.24	494,798	-0.14(-0.52%)
Jun 18, 2010	27.44	27.80	26.07	27.38	584,173	+0.06(+0.21%)
Jun 17, 2010	27.72	27.72	26.89	27.33	356,014	-0.15(-0.54%)
Jun 16, 2010	27.40	27.94	27.29	27.48	309,394	-0.25(-0.91%)
Jun 15, 2010	27.01	27.78	26.67	27.73	446,162	+0.80(+2.98%)
Jun 14, 2010	27.27	27.58	26.80	26.92	361,368	-0.09(-0.32%)
Jun 11, 2010	26.37	27.10	26.37	27.01	641,541	+0.19(+0.70%)
Jun 10, 2010	26.54	27.17	26.50	26.82	805,162	+0.81(+3.12%)
Jun 09, 2010	26.46	26.87	25.86	26.01	613,819	-0.30(-1.12%)
Jun 08, 2010	26.37	26.75	25.68	26.31	849,155	+0.01(+0.05%)
Jun 07, 2010	27.38	27.48	26.23	26.29	794,055	-1.06(-3.89%)
Jun 04, 2010	28.02	28.74	27.25	27.36	664,488	-1.51(-5.24%)
Jun 03, 2010	28.73	29.03	28.30	28.87	490,417	+0.12(+0.42%)
Jun 02, 2010	28.26	28.82	27.73	28.75	415,529	+0.86(+3.08%)
Jun 01, 2010	28.80	29.24	27.89	27.89	497,399	-1.06(-3.65%)
May 28, 2010	29.48	29.61	28.65	28.94	608,642	-0.53(-1.81%)
May 27, 2010	28.76	29.50	28.46	29.48	559,795	+1.38(+4.90%)
May 26, 2010	28.66	29.35	27.90	28.10	779,454	-0.29(-1.01%)
May 25, 2010	28.17	28.51	27.35	28.39	895,904	-0.29(-1.00%)
May 24, 2010	29.23	29.35	28.54	28.67	851,593	-0.82(-2.79%)
May 21, 2010	28.11	29.56	27.73	29.50	2,021,421	+2.28(+8.39%)
May 20, 2010	27.18	28.78	27.02	27.21	568,469	-1.67(-5.79%)
May 19, 2010	29.62	29.81	28.54	28.88	431,828	-0.79(-2.67%)
May 18, 2010	30.63	31.01	29.50	29.68	335,091	-0.53(-1.76%)
May 17, 2010	30.96	31.36	29.38	30.21	287,317	-0.50(-1.64%)
May 14, 2010	31.13	31.13	30.20	30.71	321,757	-0.68(-2.18%)
May 13, 2010	31.76	31.90	31.25	31.40	387,118	-0.54(-1.68%)
May 12, 2010	30.72	32.24	30.72	31.93	477,190	+1.39(+4.57%)
May 11, 2010	30.56	31.09	29.95	30.54	262,730	+0.08(+0.27%)
May 10, 2010	29.67	30.57	29.11	30.46	534,296	+1.90(+6.64%)
May 07, 2010	29.30	29.60	28.15	28.56	871,274	-0.86(-2.93%)
May 06, 2010	30.38	30.90	28.04	29.42	595,295	-1.11(-3.65%)
May 05, 2010	30.38	30.89	29.97	30.54	561,367	-0.34(-1.11%)
May 04, 2010	31.34	31.71	30.68	30.88	671,445	-1.06(-3.32%)
May 03, 2010	31.35	32.16	31.25	31.94	657,537	+0.83(+2.67%)
Apr 30, 2010	32.36	32.45	31.10	31.11	615,070	-1.27(-3.93%)
Apr 29, 2010	32.03	32.44	31.84	32.38	448,581	+0.52(+1.63%)
Apr 28, 2010	32.38	32.50	31.81	31.86	302,100	-0.25(-0.77%)
Apr 27, 2010	32.76	33.16	31.95	32.11	454,554	-0.77(-2.34%)
Apr 26, 2010	32.73	33.52	32.58	32.88	309,994	+0.03(+0.09%)
Apr 23, 2010	32.66	32.92	32.53	32.85	444,409	+0.11(+0.34%)
Apr 22, 2010	31.36	32.89	31.12	32.74	687,013	+1.11(+3.52%)
Apr 21, 2010	31.08	31.72	31.08	31.62	348,020	+0.45(+1.46%)
Apr 20, 2010	31.05	31.52	30.96	31.17	403,778	+0.19(+0.62%)
Apr 19, 2010	31.15	31.46	30.41	30.98	321,367	-0.42(-1.32%)
Apr 16, 2010	31.59	31.94	31.02	31.39	387,663	-0.21(-0.66%)
Apr 15, 2010	31.27	31.83	31.27	31.60	303,873	+0.07(+0.23%)
Apr 14, 2010	30.84	31.53	30.64	31.53	544,286	+0.80(+2.61%)
Apr 13, 2010	30.75	30.89	30.39	30.73	341,461	-0.08(-0.27%)
Apr 12, 2010	30.86	30.93	30.63	30.81	583,982	+0.07(+0.23%)
Apr 09, 2010	30.63	30.82	30.12	30.74	253,171	+0.20(+0.65%)
Apr 08, 2010	30.60	30.87	30.29	30.54	369,788	-0.25(-0.82%)
Apr 07, 2010	30.36	31.06	30.28	30.79	669,298	+0.25(+0.82%)
Apr 06, 2010	29.98	30.58	29.79	30.54	293,405	+0.25(+0.83%)
Apr 05, 2010	29.82	30.36	29.70	30.29	223,854	+0.47(+1.57%)

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.