Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.21	25.51	25.02	25.06	1,693,724	-0.18(-0.72%)
Jun 29, 2010	25.67	25.67	25.08	25.24	1,531	-1.06(-4.05%)
Jun 25, 2010	26.30	26.44	25.98	26.30	1,224,278	+0.12(+0.47%)
Jun 24, 2010	26.46	26.47	26.09	26.18	1,025,208	-0.44(-1.67%)
Jun 23, 2010	26.62	26.78	26.30	26.62	1,272,182	+0.16(+0.59%)
Jun 22, 2010	26.89	27.00	26.40	26.47	1,073,412	-0.35(-1.31%)
Jun 21, 2010	27.19	27.28	26.71	26.82	1,416,556	+0.07(+0.27%)
Jun 18, 2010	26.75	26.85	26.65	26.75	968,371	+0.03(+0.10%)
Jun 17, 2010	26.82	26.82	26.47	26.72	1,278,925	+0.02(+0.07%)
Jun 16, 2010	26.45	26.82	26.42	26.70	3,077,635	-0.04(-0.15%)
Jun 15, 2010	26.32	26.78	26.24	26.74	1,199,866	+0.82(+3.17%)
Jun 14, 2010	26.14	26.34	25.89	25.92	1,374,453	+0.11(+0.43%)
Jun 11, 2010	25.47	25.84	25.42	25.81	1,114,935	+0.09(+0.36%)
Jun 10, 2010	25.50	25.75	25.40	25.72	1,478,564	+0.90(+3.62%)
Jun 09, 2010	25.08	25.33	24.70	24.82	2,071,274	-0.06(-0.25%)
Jun 08, 2010	24.57	24.91	24.36	24.88	2,420,046	+0.48(+1.95%)
Jun 07, 2010	24.88	24.96	24.39	24.41	1,346,215	-0.33(-1.32%)
Jun 04, 2010	24.73	25.29	24.60	24.73	2,248,480	-1.03(-4.00%)
Jun 03, 2010	25.87	26.00	25.48	25.76	1,470,415	-0.04(-0.15%)
Jun 02, 2010	25.27	25.85	25.14	25.80	1,149,274	+0.74(+2.97%)
Jun 01, 2010	25.11	25.71	25.04	25.06	2,623,375	-0.34(-1.34%)
May 28, 2010	25.40	25.73	25.23	25.40	2,455,093	-0.42(-1.62%)
May 27, 2010	25.32	25.82	25.19	25.82	1,252,178	+1.32(+5.38%)
May 26, 2010	24.75	25.08	24.39	24.50	336	-0.25(-1.03%)
May 25, 2010	24.02	24.79	23.82	24.75	3,014,853	-0.09(-0.37%)
May 24, 2010	25.08	25.29	24.84	24.84	1,419,995	-0.57(-2.24%)
May 21, 2010	24.42	25.41	24.39	25.41	4,405,831	+0.61(+2.47%)
May 20, 2010	24.65	25.23	24.59	24.80	2,687,018	-1.02(-3.97%)
May 19, 2010	25.70	25.92	25.33	25.82	2,083,288	-0.01(-0.05%)
May 18, 2010	26.56	26.69	25.70	25.83	1,420,228	-0.56(-2.13%)
May 17, 2010	26.54	26.59	25.80	26.40	1,864,388	+0.00(+0.00%)
May 14, 2010	26.40	26.87	26.17	26.40	1,743,211	-0.72(-2.67%)
May 13, 2010	27.31	27.47	27.08	27.12	1,322,308	-0.35(-1.28%)
May 12, 2010	27.36	27.55	27.30	27.47	1,535,749	+0.34(+1.25%)
May 11, 2010	27.43	27.53	27.10	27.13	1,876,724	-0.42(-1.54%)
May 10, 2010	27.30	27.57	27.30	27.56	2,187,999	+1.71(+6.62%)
May 07, 2010	26.05	26.32	25.23	25.85	5,477,025	+0.61(+2.41%)
May 06, 2010	26.78	27.04	22.20	25.24	5,114,054	-1.64(-6.10%)
May 05, 2010	27.03	27.34	26.87	26.88	2,608,648	-0.67(-2.42%)
May 04, 2010	28.00	28.00	27.44	27.55	2,496,406	-1.14(-3.96%)
May 03, 2010	28.54	28.78	28.49	28.68	1,311,133	+0.18(+0.62%)
Apr 30, 2010	28.89	28.92	28.46	28.51	1,497,780	-0.38(-1.31%)
Apr 29, 2010	28.67	28.91	28.63	28.88	869,237	+0.55(+1.96%)
Apr 28, 2010	28.52	28.61	28.05	28.33	1,815,862	+0.00(+0.00%)
Apr 27, 2010	29.09	29.22	28.28	28.33	3,686,610	-1.10(-3.75%)
Apr 26, 2010	29.56	29.60	29.41	29.43	2,702,517	-0.01(-0.04%)
Apr 23, 2010	29.14	29.45	29.01	29.45	1,831,750	+0.22(+0.76%)
Apr 22, 2010	28.90	29.26	28.79	29.22	1,443,069	-0.13(-0.44%)
Apr 21, 2010	29.49	29.49	29.18	29.35	1,384,222	-0.22(-0.75%)
Apr 20, 2010	29.55	29.63	29.43	29.58	1,223,919	+0.28(+0.96%)
Apr 19, 2010	29.08	29.32	28.93	29.30	1,222,722	-0.10(-0.33%)
Apr 16, 2010	29.85	29.89	29.22	29.39	2,050,204	-0.68(-2.26%)
Apr 15, 2010	29.99	30.14	29.91	30.07	1,014,498	-0.08(-0.26%)
Apr 14, 2010	29.98	30.16	29.88	30.15	1,320,923	+0.41(+1.38%)
Apr 13, 2010	29.78	29.82	29.50	29.74	1,417,076	-0.04(-0.13%)
Apr 12, 2010	29.84	29.87	29.75	29.78	1,463,033	+0.01(+0.04%)
Apr 09, 2010	29.54	29.78	29.48	29.77	2,196,025	+0.35(+1.18%)
Apr 08, 2010	29.17	29.45	29.04	29.42	797,693	+0.01(+0.04%)
Apr 07, 2010	29.56	29.56	29.30	29.41	1,636,941	-0.27(-0.90%)
Apr 06, 2010	29.46	29.72	29.42	29.67	1,499,495	-0.02(-0.07%)
Apr 05, 2010	29.62	29.75	29.51	29.69	1,253,492	+0.13(+0.42%)

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.