Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.83	25.45	24.73	24.83	2,625	-0.30(-1.21%)
Jun 29, 2010	25.69	25.78	24.84	25.13	465,627	-1.38(-5.20%)
Jun 25, 2010	26.51	26.74	26.10	26.51	333,248	+0.10(+0.36%)
Jun 24, 2010	26.42	26.94	26.12	26.42	176	-0.38(-1.42%)
Jun 23, 2010	27.12	27.30	26.35	26.80	414,286	+0.69(+2.66%)
Jun 22, 2010	26.10	27.30	26.08	26.10	865	-0.78(-2.90%)
Jun 21, 2010	27.64	28.03	26.61	26.88	308,438	-0.46(-1.68%)
Jun 18, 2010	27.34	27.62	26.99	27.34	357,033	+0.16(+0.61%)
Jun 17, 2010	27.18	27.72	26.87	27.18	248,888	-0.24(-0.88%)
Jun 16, 2010	27.55	27.78	27.33	27.42	173,960	-0.36(-1.31%)
Jun 15, 2010	27.78	27.85	26.88	27.78	1,503	+0.91(+3.38%)
Jun 14, 2010	27.30	27.49	26.77	26.87	123,076	-0.20(-0.74%)
Jun 11, 2010	26.39	27.13	26.21	27.07	242,182	+0.43(+1.63%)
Jun 10, 2010	26.64	26.68	25.97	26.64	1,397	+0.89(+3.47%)
Jun 09, 2010	26.39	26.65	25.56	25.75	183,394	-0.43(-1.65%)
Jun 08, 2010	26.23	26.48	25.62	26.18	257,834	+0.00(+0.00%)
Jun 07, 2010	26.58	26.83	25.79	26.18	389,975	-0.21(-0.79%)
Jun 04, 2010	26.39	27.83	26.34	26.39	280,733	-2.16(-7.56%)
Jun 03, 2010	28.55	28.89	28.14	28.55	138,811	+0.23(+0.83%)
Jun 02, 2010	28.31	28.32	27.64	28.31	337,713	+1.13(+4.18%)
Jun 01, 2010	27.72	28.27	27.17	27.18	238,853	-0.89(-3.18%)
May 28, 2010	28.07	28.47	27.83	28.07	213,365	-0.38(-1.34%)
May 27, 2010	28.19	28.50	27.86	28.45	264,990	+0.85(+3.08%)
May 26, 2010	27.60	28.19	27.20	27.60	1,224	+0.49(+1.79%)
May 25, 2010	26.24	27.21	25.88	27.12	354,063	+0.09(+0.32%)
May 24, 2010	27.31	27.67	26.95	27.03	245,100	-0.43(-1.58%)
May 21, 2010	26.75	27.68	26.54	27.46	331,734	+0.27(+0.99%)
May 20, 2010	27.44	28.10	27.18	27.20	451,793	-1.19(-4.18%)
May 19, 2010	29.29	29.40	28.03	28.38	474,221	-1.07(-3.64%)
May 18, 2010	31.21	31.21	29.31	29.45	3,242	-1.47(-4.75%)
May 17, 2010	30.92	31.12	30.14	30.92	333,915	+0.21(+0.67%)
May 14, 2010	30.71	31.18	30.21	30.71	263,055	-0.77(-2.44%)
May 13, 2010	31.39	31.95	31.27	31.48	265,433	-0.08(-0.25%)
May 12, 2010	30.77	31.67	30.76	31.56	262,744	+0.80(+2.61%)
May 11, 2010	31.18	31.74	30.75	30.76	312,636	+0.23(+0.76%)
May 10, 2010	29.75	30.62	29.57	30.52	533,961	+2.72(+9.78%)
May 07, 2010	28.49	29.06	27.77	27.80	520,386	-0.97(-3.36%)
May 06, 2010	29.87	30.22	27.39	28.77	561,554	-2.16(-6.98%)
May 05, 2010	30.99	31.21	29.96	30.93	491,831	-0.18(-0.58%)
May 04, 2010	30.79	31.25	30.25	31.11	468,156	-0.32(-1.02%)
May 03, 2010	30.74	31.75	30.74	31.43	226,969	+0.79(+2.59%)
Apr 30, 2010	31.47	31.71	30.59	30.64	271,864	-0.90(-2.85%)
Apr 29, 2010	31.28	31.63	31.18	31.53	277,446	+0.43(+1.39%)
Apr 28, 2010	30.73	31.29	30.62	31.10	278,560	+0.60(+1.95%)
Apr 27, 2010	31.00	31.40	30.42	30.51	336,546	-0.60(-1.94%)
Apr 26, 2010	31.28	31.60	30.88	31.11	193,287	-0.10(-0.33%)
Apr 23, 2010	30.79	31.24	30.57	31.21	214,040	+0.35(+1.15%)
Apr 22, 2010	29.75	30.86	29.35	30.86	244,167	+0.84(+2.79%)
Apr 21, 2010	29.53	30.10	29.44	30.02	287,905	+0.51(+1.73%)
Apr 20, 2010	29.36	29.63	29.24	29.51	245,679	+0.15(+0.50%)
Apr 19, 2010	29.26	29.69	28.81	29.37	210,775	-0.05(-0.18%)
Apr 16, 2010	29.52	29.69	28.66	29.42	305,962	-0.11(-0.38%)
Apr 15, 2010	29.50	29.70	29.27	29.53	121,342	-0.01(-0.03%)
Apr 14, 2010	29.20	29.76	29.13	29.54	216,529	+0.47(+1.63%)
Apr 13, 2010	28.20	29.21	28.20	29.06	337,112	+0.75(+2.65%)
Apr 12, 2010	28.32	28.46	28.04	28.31	223,275	-0.04(-0.15%)
Apr 09, 2010	28.29	28.52	28.15	28.36	213,958	+0.21(+0.74%)
Apr 08, 2010	27.99	28.31	27.72	28.15	206,592	+0.19(+0.68%)
Apr 07, 2010	27.63	28.19	27.40	27.96	375,786	+0.37(+1.35%)
Apr 06, 2010	27.16	27.62	27.01	27.59	145,813	+0.21(+0.76%)
Apr 05, 2010	26.87	27.38	26.72	27.38	145,687	+0.53(+1.96%)

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.