Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.52	25.56	25.14	25.19	32,696	-0.05(-0.20%)
Jun 29, 2010	25.61	25.63	25.20	25.24	45,764	-1.04(-3.96%)
Jun 25, 2010	26.28	26.37	26.00	26.28	53,773	+0.23(+0.86%)
Jun 24, 2010	26.30	26.35	26.03	26.05	45,127	-0.38(-1.45%)
Jun 23, 2010	26.55	26.63	26.24	26.44	68,940	+0.07(+0.25%)
Jun 22, 2010	26.69	26.75	26.31	26.37	59,213	-0.15(-0.55%)
Jun 21, 2010	27.03	27.03	26.39	26.52	103,778	-0.24(-0.89%)
Jun 18, 2010	26.75	26.76	26.61	26.75	102,229	+0.14(+0.54%)
Jun 17, 2010	26.69	26.69	26.39	26.61	15,519	+0.00(+0.01%)
Jun 16, 2010	26.36	26.70	26.36	26.61	28,379	-0.12(-0.46%)
Jun 15, 2010	26.40	26.75	26.32	26.73	35,008	+0.73(+2.79%)
Jun 14, 2010	26.13	26.32	26.00	26.00	40,396	+0.24(+0.94%)
Jun 11, 2010	25.55	25.77	25.52	25.76	29,325	-0.04(-0.16%)
Jun 10, 2010	25.46	25.80	25.46	25.80	39,269	+0.96(+3.85%)
Jun 09, 2010	24.96	25.25	24.73	24.85	149,944	-0.01(-0.02%)
Jun 08, 2010	24.62	24.90	24.46	24.85	50,724	+0.35(+1.43%)
Jun 07, 2010	24.97	24.97	24.48	24.50	51,836	-0.27(-1.10%)
Jun 04, 2010	24.77	25.51	24.71	24.77	64,121	-1.08(-4.17%)
Jun 03, 2010	26.05	26.05	25.61	25.85	106,798	+0.02(+0.09%)
Jun 02, 2010	25.35	25.83	25.35	25.83	22,112	+0.69(+2.74%)
Jun 01, 2010	25.32	25.71	25.14	25.14	54,807	-0.18(-0.72%)
May 28, 2010	25.32	25.78	25.26	25.32	48,423	-0.47(-1.82%)
May 27, 2010	25.17	25.79	25.09	25.79	62,066	+1.31(+5.35%)
May 26, 2010	24.82	24.97	24.43	24.48	108,727	-0.35(-1.40%)
May 25, 2010	24.35	24.83	24.13	24.83	191,453	-0.13(-0.51%)
May 24, 2010	25.12	25.40	24.96	24.96	150,063	-0.58(-2.26%)
May 21, 2010	24.74	25.53	24.71	25.53	140,185	+0.56(+2.26%)
May 20, 2010	24.89	25.37	24.77	24.97	114,519	-1.03(-3.97%)
May 19, 2010	25.83	26.00	25.60	26.00	133,227	+0.03(+0.10%)
May 18, 2010	26.77	26.78	25.89	25.97	56,880	-0.74(-2.76%)
May 17, 2010	26.78	26.82	26.21	26.71	73,083	-0.13(-0.50%)
May 14, 2010	26.84	27.15	26.67	26.84	60,827	-0.45(-1.65%)
May 13, 2010	27.57	27.62	27.27	27.29	94,896	-0.38(-1.36%)
May 12, 2010	27.55	27.77	27.55	27.67	106,857	+0.41(+1.52%)
May 11, 2010	27.56	27.68	27.26	27.26	3,283	-0.38(-1.37%)
May 10, 2010	27.53	27.69	27.52	27.64	110,000	+1.43(+5.46%)
May 07, 2010	26.58	26.90	24.96	26.21	150,864	-0.29(-1.08%)
May 06, 2010	27.51	27.57	24.23	26.49	254,793	-1.08(-3.93%)
May 05, 2010	27.59	27.86	27.55	27.57	75,512	-0.59(-2.08%)
May 04, 2010	28.63	28.63	28.03	28.16	84,763	-1.08(-3.70%)
May 03, 2010	29.16	29.34	29.09	29.24	288,750	+0.21(+0.73%)
Apr 30, 2010	29.33	29.41	28.96	29.03	91,549	-0.24(-0.81%)
Apr 29, 2010	29.08	29.32	29.06	29.27	63,456	+0.51(+1.76%)
Apr 28, 2010	29.02	29.02	28.46	28.76	47,595	-0.04(-0.13%)
Apr 27, 2010	29.55	29.59	28.80	28.80	69,135	-1.07(-3.57%)
Apr 26, 2010	29.86	29.95	29.78	29.86	54,090	-0.01(-0.02%)
Apr 23, 2010	29.53	29.87	29.47	29.87	69,669	+0.33(+1.13%)
Apr 22, 2010	29.25	29.57	29.18	29.53	81,082	-0.05(-0.17%)
Apr 21, 2010	29.50	29.61	29.45	29.58	34,309	-0.10(-0.34%)
Apr 20, 2010	29.55	29.69	29.51	29.69	37,779	+0.26(+0.89%)
Apr 19, 2010	29.26	29.43	29.06	29.43	30,500	-0.12(-0.39%)
Apr 16, 2010	29.78	29.88	29.32	29.54	33,378	-0.46(-1.52%)
Apr 15, 2010	29.95	30.07	29.82	30.00	69,267	-0.09(-0.31%)
Apr 14, 2010	29.79	30.09	29.79	30.09	39,831	+0.39(+1.30%)
Apr 13, 2010	29.71	29.77	29.52	29.70	39,903	-0.14(-0.45%)
Apr 12, 2010	29.83	29.90	29.78	29.84	36,223	+0.01(+0.04%)
Apr 09, 2010	29.60	29.83	29.52	29.83	46,737	+0.38(+1.30%)
Apr 08, 2010	29.05	29.49	29.05	29.44	35,747	+0.16(+0.55%)
Apr 07, 2010	29.35	29.43	29.21	29.28	134,307	+0.01(+0.02%)
Apr 06, 2010	29.10	29.36	28.99	29.27	51,873	+0.01(+0.03%)
Apr 05, 2010	29.17	29.29	29.04	29.27	42,423	+0.21(+0.73%)

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.