Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.93	28.30	27.61	27.75	184,503	-0.10(-0.36%)
Jun 29, 2010	28.16	28.68	27.45	27.85	217,408	-0.64(-2.25%)
Jun 25, 2010	28.23	28.73	28.17	28.49	445,212	+0.29(+1.03%)
Jun 24, 2010	28.95	29.24	28.19	28.20	158,688	-0.91(-3.13%)
Jun 23, 2010	29.41	29.41	28.90	29.11	112,137	-0.30(-1.02%)
Jun 22, 2010	29.62	30.04	29.31	29.41	173,118	-0.15(-0.51%)
Jun 21, 2010	30.22	30.67	29.47	29.56	112,455	-0.37(-1.24%)
Jun 18, 2010	30.92	30.92	29.83	29.93	153,893	-0.79(-2.57%)
Jun 17, 2010	30.43	30.93	30.35	30.72	194,114	+0.52(+1.72%)
Jun 16, 2010	30.39	30.56	30.05	30.20	77,333	-0.29(-0.95%)
Jun 15, 2010	30.17	30.65	29.93	30.49	168,915	+0.37(+1.23%)
Jun 14, 2010	30.52	30.57	30.00	30.12	121,679	-0.14(-0.46%)
Jun 11, 2010	30.04	30.40	29.71	30.26	123,125	-0.01(-0.03%)
Jun 10, 2010	29.78	30.33	29.35	30.27	154,396	+0.98(+3.35%)
Jun 09, 2010	29.78	29.99	29.20	29.29	164,131	-0.33(-1.11%)
Jun 08, 2010	30.33	31.18	29.29	29.62	162,452	-0.62(-2.05%)
Jun 07, 2010	30.24	30.72	30.14	30.24	203,082	+0.18(+0.60%)
Jun 04, 2010	30.87	31.20	29.99	30.06	162,491	-1.49(-4.72%)
Jun 03, 2010	31.02	31.72	30.98	31.55	123,438	+0.72(+2.34%)
Jun 02, 2010	30.12	30.91	29.95	30.83	285,527	+0.71(+2.36%)
Jun 01, 2010	30.46	30.84	30.11	30.12	259,261	-0.68(-2.21%)
May 28, 2010	31.05	31.40	30.75	30.80	187,003	-0.25(-0.81%)
May 27, 2010	31.31	31.36	30.67	31.05	208,990	+0.41(+1.34%)
May 26, 2010	30.48	31.04	30.48	30.64	321,444	+0.27(+0.89%)
May 25, 2010	30.26	30.62	29.94	30.37	254,007	-0.48(-1.56%)
May 24, 2010	30.43	31.30	30.23	30.85	295,038	+0.54(+1.78%)
May 21, 2010	29.93	30.39	29.14	30.31	483,519	+0.10(+0.33%)
May 20, 2010	30.23	31.36	30.10	30.21	357,950	-1.42(-4.49%)
May 19, 2010	32.52	32.56	31.60	31.63	296,015	-1.01(-3.09%)
May 18, 2010	33.94	34.33	32.62	32.64	307,899	-0.91(-2.71%)
May 17, 2010	33.72	34.39	32.80	33.55	201,904	+0.06(+0.18%)
May 14, 2010	35.02	35.42	33.24	33.49	283,359	-1.79(-5.07%)
May 13, 2010	33.98	35.69	33.76	35.28	539,346	-0.83(-2.30%)
May 12, 2010	35.00	36.22	34.87	36.11	243,170	+1.01(+2.88%)
May 11, 2010	34.94	35.25	34.53	35.10	250,595	+0.10(+0.29%)
May 10, 2010	34.40	35.00	33.80	35.00	186,381	+1.88(+5.68%)
May 07, 2010	33.74	33.83	32.26	33.12	312,767	-0.58(-1.72%)
May 06, 2010	34.45	34.82	32.10	33.70	188,902	-0.85(-2.46%)
May 05, 2010	34.66	35.14	34.48	34.55	290,099	-0.08(-0.23%)
May 04, 2010	34.35	34.90	34.33	34.63	226,426	-0.17(-0.49%)
May 03, 2010	34.20	34.99	34.10	34.80	124,438	+0.70(+2.05%)
Apr 30, 2010	34.92	35.07	34.10	34.10	222,230	-0.78(-2.24%)
Apr 29, 2010	35.94	35.94	34.28	34.88	396,300	-1.37(-3.78%)
Apr 28, 2010	35.92	36.51	35.77	36.25	199,140	+0.61(+1.71%)
Apr 27, 2010	34.90	35.97	34.71	35.64	295,033	-0.15(-0.42%)
Apr 26, 2010	36.57	36.82	35.75	35.79	131,790	-0.72(-1.97%)
Apr 23, 2010	36.09	36.60	35.63	36.51	125,226	+0.54(+1.50%)
Apr 22, 2010	36.55	36.55	35.27	35.97	196,196	-0.89(-2.41%)
Apr 21, 2010	37.49	37.49	36.63	36.86	183,356	-0.50(-1.34%)
Apr 20, 2010	36.24	37.40	36.24	37.36	330,820	+1.17(+3.23%)
Apr 19, 2010	35.56	36.25	35.56	36.19	185,138	+0.62(+1.74%)
Apr 16, 2010	36.23	36.52	35.20	35.57	299,970	-0.63(-1.74%)
Apr 15, 2010	35.90	36.28	35.90	36.20	71,804	+0.17(+0.47%)
Apr 14, 2010	35.45	36.17	35.24	36.03	97,069	+0.64(+1.81%)
Apr 13, 2010	35.00	35.49	34.74	35.39	189,538	+0.29(+0.83%)
Apr 12, 2010	34.02	35.27	33.68	35.10	232,685	+1.36(+4.03%)
Apr 09, 2010	34.03	34.25	33.54	33.74	133,332	-0.17(-0.50%)
Apr 08, 2010	34.00	34.18	33.38	33.91	79,997	-0.12(-0.35%)
Apr 07, 2010	34.16	34.50	33.87	34.03	119,419	-0.34(-0.99%)
Apr 06, 2010	34.04	34.70	34.04	34.37	87,985	+0.09(+0.26%)
Apr 05, 2010	35.12	35.78	33.56	34.28	263,998	+0.37(+1.09%)

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.