Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.97	27.48	26.45	26.50	635	-0.54(-2.00%)
Jun 29, 2010	27.04	27.63	26.76	27.04	200	-0.45(-1.64%)
Jun 25, 2010	27.49	27.77	27.17	27.49	4,218,721	+0.04(+0.15%)
Jun 24, 2010	28.20	28.20	27.41	27.45	3,877,606	-0.91(-3.21%)
Jun 23, 2010	28.74	28.97	28.02	28.36	3,450,606	-0.35(-1.22%)
Jun 22, 2010	28.74	29.32	28.66	28.71	4,236,807	+0.06(+0.21%)
Jun 21, 2010	29.11	29.50	28.55	28.65	2,974,840	-0.09(-0.31%)
Jun 18, 2010	28.74	29.02	28.66	28.74	4,182,640	-0.12(-0.42%)
Jun 17, 2010	28.51	28.86	28.16	28.86	4,075,682	+0.31(+1.09%)
Jun 16, 2010	28.53	28.60	28.22	28.55	2,388,074	-0.17(-0.59%)
Jun 15, 2010	28.41	28.73	28.28	28.72	3,219,979	+0.55(+1.95%)
Jun 14, 2010	28.35	28.75	28.13	28.17	3,429,498	+0.08(+0.28%)
Jun 11, 2010	28.02	28.11	27.55	28.09	4,746,891	-0.11(-0.39%)
Jun 10, 2010	27.75	28.36	27.75	28.20	5,197,022	+0.84(+3.07%)
Jun 09, 2010	27.31	28.01	27.17	27.36	8,679,483	+0.25(+0.92%)
Jun 08, 2010	25.77	27.16	25.75	27.11	9,274,943	+1.29(+5.00%)
Jun 07, 2010	25.81	26.26	25.73	25.82	5,717,431	+0.09(+0.35%)
Jun 04, 2010	25.73	26.10	25.67	25.73	6,520,632	-0.56(-2.13%)
Jun 03, 2010	26.30	26.48	26.03	26.29	4,077,742	+0.17(+0.65%)
Jun 02, 2010	25.93	26.15	25.51	26.12	28,519	+0.26(+1.01%)
Jun 01, 2010	26.31	26.36	25.85	25.86	4,127,651	-0.63(-2.38%)
May 28, 2010	26.49	27.16	26.46	26.49	5,330,229	-0.57(-2.11%)
May 27, 2010	26.52	27.06	26.51	27.06	4,934,735	+0.88(+3.36%)
May 26, 2010	26.21	26.48	26.09	26.18	7,333,017	+0.06(+0.23%)
May 25, 2010	25.47	26.16	25.00	26.12	7,036,846	+0.17(+0.66%)
May 24, 2010	26.48	26.56	25.94	25.95	5,793,255	-0.71(-2.66%)
May 21, 2010	26.01	26.96	26.01	26.66	4,920,027	+0.33(+1.25%)
May 20, 2010	26.30	26.84	26.15	26.33	6,645,915	-0.88(-3.23%)
May 19, 2010	27.60	27.64	26.88	27.21	5,642,687	-0.46(-1.66%)
May 18, 2010	27.99	28.50	27.63	27.67	100	-0.50(-1.77%)
May 17, 2010	27.58	28.22	27.52	28.17	6,256,563	+0.66(+2.40%)
May 14, 2010	27.51	28.38	27.26	27.51	6,298,009	-0.89(-3.13%)
May 13, 2010	28.52	29.07	28.35	28.40	5,093,484	-0.13(-0.46%)
May 12, 2010	28.74	28.91	28.12	28.53	9,943,559	-0.26(-0.90%)
May 11, 2010	29.05	29.05	28.69	28.79	8,317,451	-0.72(-2.44%)
May 10, 2010	29.52	29.57	29.32	29.51	6,787,666	+0.92(+3.22%)
May 07, 2010	29.14	29.14	27.88	28.59	17,195,346	+0.52(+1.85%)
May 06, 2010	30.17	30.27	25.63	28.07	15,220,317	-2.69(-8.75%)
May 05, 2010	30.53	30.89	30.02	30.76	6,087,920	-0.23(-0.74%)
May 04, 2010	31.16	31.34	30.81	30.99	7,133,713	-0.91(-2.85%)
May 03, 2010	32.26	32.53	31.61	31.90	7,515,169	-0.43(-1.33%)
Apr 30, 2010	31.56	33.03	31.09	32.33	6,348,586	-0.34(-1.04%)
Apr 29, 2010	32.89	33.01	32.40	32.67	4,281,622	+0.03(+0.09%)
Apr 28, 2010	32.90	32.95	32.22	32.64	4,599,542	-0.05(-0.15%)
Apr 27, 2010	33.44	33.46	32.62	32.69	4,715,223	-1.05(-3.11%)
Apr 26, 2010	33.49	34.04	33.28	33.74	5,657,432	+0.34(+1.02%)
Apr 23, 2010	33.13	33.51	32.98	33.40	4,513,187	+0.39(+1.18%)
Apr 22, 2010	33.31	33.31	32.86	33.01	7,788,149	-0.59(-1.76%)
Apr 21, 2010	33.60	33.95	33.44	33.60	18,546	-0.16(-0.47%)
Apr 20, 2010	33.93	34.31	33.56	33.76	5,544,495	+0.03(+0.09%)
Apr 19, 2010	33.81	33.94	33.52	33.73	4,278,736	-0.13(-0.38%)
Apr 16, 2010	33.39	33.96	33.26	33.86	8,180,944	+0.30(+0.89%)
Apr 15, 2010	33.22	33.97	33.08	33.56	8,261,233	+0.43(+1.30%)
Apr 14, 2010	31.99	33.22	31.95	33.13	14,318,190	+1.14(+3.56%)
Apr 13, 2010	33.86	34.34	31.68	31.99	21,265,616	-2.77(-7.97%)
Apr 12, 2010	34.47	34.94	34.44	34.76	2,485,281	+0.43(+1.25%)
Apr 09, 2010	33.96	34.59	33.79	34.33	4,266,199	+0.50(+1.48%)
Apr 08, 2010	33.55	33.99	33.35	33.83	2,745,798	+0.05(+0.15%)
Apr 07, 2010	33.79	33.80	33.38	33.78	3,630,714	+0.04(+0.12%)
Apr 06, 2010	33.68	33.79	33.52	33.74	1,508,817	-0.44(-1.29%)
Apr 05, 2010	34.24	34.38	33.75	34.18	2,395,891	+0.05(+0.15%)

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.