Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.50	24.01	23.47	23.64	16,467	+0.18(+0.78%)
Jun 29, 2010	23.67	23.67	23.24	23.46	6,183	-0.39(-1.65%)
Jun 25, 2010	23.85	24.20	23.73	23.85	2,878,563	-0.12(-0.50%)
Jun 24, 2010	24.19	24.27	23.90	23.97	2,854,078	-0.35(-1.45%)
Jun 23, 2010	24.47	24.47	23.92	24.32	3,269,259	-0.18(-0.73%)
Jun 22, 2010	24.99	25.31	24.44	24.50	8,913	-0.52(-2.07%)
Jun 21, 2010	25.79	25.79	24.88	25.02	3,665,403	-0.41(-1.60%)
Jun 18, 2010	25.43	25.52	25.16	25.43	3,520,124	+0.09(+0.35%)
Jun 17, 2010	25.38	25.38	24.84	25.34	3,461,203	+0.12(+0.47%)
Jun 16, 2010	25.32	25.45	25.07	25.22	4,498,614	-0.34(-1.33%)
Jun 15, 2010	24.78	25.57	24.62	25.56	17,704	+0.89(+3.59%)
Jun 14, 2010	24.61	24.91	24.36	24.67	4,463,378	+0.13(+0.52%)
Jun 11, 2010	24.39	24.55	24.06	24.54	4,269,532	-0.11(-0.43%)
Jun 10, 2010	24.40	24.68	24.38	24.65	10,707	+0.48(+1.97%)
Jun 09, 2010	23.81	24.72	23.78	24.17	5,440,380	+0.39(+1.64%)
Jun 08, 2010	23.25	23.85	22.98	23.78	20,027	+0.50(+2.15%)
Jun 07, 2010	23.51	23.79	23.22	23.28	8,709,927	-0.19(-0.81%)
Jun 04, 2010	23.47	24.76	23.42	23.47	7,403,772	-1.77(-7.01%)
Jun 03, 2010	25.03	25.33	25.02	25.24	4,275,176	+0.35(+1.40%)
Jun 02, 2010	24.62	24.95	24.32	24.89	8,932	+0.33(+1.33%)
Jun 01, 2010	24.45	25.02	24.25	24.57	5,449,091	-0.15(-0.60%)
May 28, 2010	24.72	25.05	24.67	24.72	3,523,955	-0.18(-0.72%)
May 27, 2010	24.34	24.93	24.34	24.89	5,242,076	+0.94(+3.93%)
May 26, 2010	24.57	24.80	23.95	23.95	9,802,546	-0.47(-1.91%)
May 25, 2010	24.11	24.45	23.90	24.42	5,302	-0.43(-1.74%)
May 24, 2010	24.92	25.06	24.65	24.85	3,871,876	-0.13(-0.53%)
May 21, 2010	24.33	25.04	23.97	24.98	5,549,413	+0.36(+1.46%)
May 20, 2010	24.61	25.01	24.54	24.62	6,646,950	-0.86(-3.38%)
May 19, 2010	25.52	25.64	25.11	25.48	4,036,091	-0.15(-0.58%)
May 18, 2010	26.37	26.56	25.48	25.63	827	-0.57(-2.17%)
May 17, 2010	25.88	26.24	25.51	26.20	6,020,458	+0.31(+1.20%)
May 14, 2010	25.89	26.69	25.72	25.89	7,116,365	-0.92(-3.42%)
May 13, 2010	27.02	27.33	26.80	26.81	3,986,084	-0.30(-1.10%)
May 12, 2010	26.88	27.13	26.69	27.10	3,371,554	+0.32(+1.20%)
May 11, 2010	26.90	27.10	26.77	26.78	1,447	+0.14(+0.51%)
May 10, 2010	26.57	26.69	26.16	26.65	9,593,666	+1.82(+7.33%)
May 07, 2010	25.77	25.77	24.63	24.83	10,154,046	-0.96(-3.72%)
May 06, 2010	26.55	26.67	23.97	25.79	10,797,758	-1.43(-5.27%)
May 05, 2010	27.09	27.43	26.58	27.22	7,921,321	-0.38(-1.37%)
May 04, 2010	27.78	27.87	27.36	27.60	5,584,922	-0.45(-1.62%)
May 03, 2010	28.04	28.15	27.88	28.05	3,608,290	+0.09(+0.32%)
Apr 30, 2010	28.00	28.27	27.86	27.96	3,861,178	-0.12(-0.44%)
Apr 29, 2010	28.34	28.48	27.99	28.08	4,880,533	-0.17(-0.59%)
Apr 28, 2010	28.66	28.77	27.97	28.25	5,112,189	-0.20(-0.69%)
Apr 27, 2010	27.88	28.81	27.42	28.45	15,031,670	-1.24(-4.17%)
Apr 26, 2010	29.36	30.24	29.36	29.68	8,797,502	+0.20(+0.69%)
Apr 23, 2010	29.24	29.52	29.06	29.48	3,242,381	+0.22(+0.77%)
Apr 22, 2010	28.57	29.27	28.34	29.26	5,435,328	+0.57(+1.98%)
Apr 21, 2010	28.69	29.06	28.41	28.69	14,793	-0.39(-1.34%)
Apr 20, 2010	28.73	29.11	28.53	29.08	8,805	+0.48(+1.68%)
Apr 19, 2010	28.73	28.88	28.19	28.60	4,610,343	-0.20(-0.69%)
Apr 16, 2010	28.36	28.89	28.36	28.80	4,353,983	+0.29(+1.01%)
Apr 15, 2010	28.29	28.61	28.16	28.51	2,410,422	+0.21(+0.75%)
Apr 14, 2010	27.94	28.33	27.94	28.30	2,850,001	+0.36(+1.31%)
Apr 13, 2010	27.91	28.07	27.74	27.93	4,604,072	-0.03(-0.11%)
Apr 12, 2010	27.79	28.08	27.72	27.96	2,700,234	+0.20(+0.70%)
Apr 09, 2010	27.25	27.81	27.19	27.77	3,178,957	+0.60(+2.22%)
Apr 08, 2010	26.83	27.30	26.52	27.16	2,844,874	+0.24(+0.88%)
Apr 07, 2010	26.88	27.02	26.53	26.93	3,820,945	+0.08(+0.32%)
Apr 06, 2010	27.31	27.44	26.65	26.84	6,910,151	-0.95(-3.43%)
Apr 05, 2010	27.86	27.99	27.41	27.80	3,613,404	-0.02(-0.08%)

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.