Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.12	21.41	20.97	21.02	33,166,722	-0.05(-0.22%)
Jun 29, 2010	21.70	21.71	20.97	21.07	40,620,328	-1.10(-4.94%)
Jun 25, 2010	22.16	22.21	21.83	22.16	23,702,408	+0.17(+0.77%)
Jun 24, 2010	22.33	22.40	21.94	21.99	22,406,928	-0.39(-1.75%)
Jun 23, 2010	22.44	22.61	22.18	22.38	25,200,034	-0.09(-0.38%)
Jun 22, 2010	23.00	23.14	22.43	22.47	195	-0.56(-2.42%)
Jun 21, 2010	23.32	23.45	22.91	23.03	22,624,018	+0.04(+0.17%)
Jun 18, 2010	22.99	23.03	22.84	22.99	21,569,810	+0.20(+0.89%)
Jun 17, 2010	22.86	22.86	22.46	22.79	29,516,668	+0.07(+0.30%)
Jun 16, 2010	22.70	22.89	22.61	22.72	20,317,316	-0.06(-0.27%)
Jun 15, 2010	22.29	22.82	22.24	22.78	23,009,318	+0.67(+3.02%)
Jun 14, 2010	22.38	22.52	22.07	22.11	24,017,994	-0.02(-0.10%)
Jun 11, 2010	21.83	22.16	21.72	22.13	19,411,614	+0.08(+0.34%)
Jun 10, 2010	21.55	22.06	21.54	22.06	6,589	+0.82(+3.86%)
Jun 09, 2010	21.38	21.75	21.15	21.24	39,566,180	+0.00(+0.00%)
Jun 08, 2010	21.11	21.30	20.79	21.24	45,303,784	+0.22(+1.05%)
Jun 07, 2010	21.55	21.66	21.00	21.02	39,958,968	-0.55(-2.57%)
Jun 04, 2010	21.57	22.20	21.48	21.57	34,493,404	-1.06(-4.69%)
Jun 03, 2010	22.75	22.76	22.42	22.63	28,579,876	+0.10(+0.46%)
Jun 02, 2010	22.01	22.53	21.94	22.53	27,469,396	+0.57(+2.59%)
Jun 01, 2010	22.46	22.59	21.93	21.96	36,872,960	-0.50(-2.23%)
May 28, 2010	22.46	22.78	22.24	22.46	32,980,704	-0.30(-1.33%)
May 27, 2010	22.57	22.77	22.33	22.76	27,777,694	+0.74(+3.38%)
May 26, 2010	22.29	22.51	21.95	22.02	38,387,304	+0.05(+0.21%)
May 25, 2010	21.32	21.98	21.18	21.98	31,628	-0.02(-0.07%)
May 24, 2010	22.25	22.35	21.96	21.99	32,081,266	-0.33(-1.50%)
May 21, 2010	21.63	22.42	21.54	22.32	51,890,140	+0.31(+1.41%)
May 20, 2010	22.05	22.48	21.93	22.01	1,298	-1.00(-4.35%)
May 19, 2010	23.07	23.35	22.65	23.01	55,541,108	-0.30(-1.27%)
May 18, 2010	23.81	23.99	23.23	23.31	44,668,000	-0.30(-1.25%)
May 17, 2010	23.74	23.85	23.12	23.61	40,074,692	-0.06(-0.26%)
May 14, 2010	23.67	24.09	23.48	23.67	31,806,828	-0.51(-2.10%)
May 13, 2010	24.45	24.58	24.16	24.18	20,858,870	-0.11(-0.44%)
May 12, 2010	24.07	24.59	24.07	24.28	31,240,288	+0.26(+1.07%)
May 11, 2010	24.21	24.37	23.99	24.02	8,434	-0.07(-0.28%)
May 10, 2010	23.86	24.10	23.73	24.09	37,608,336	+1.31(+5.73%)
May 07, 2010	23.39	23.41	22.46	22.79	63,535,672	-0.51(-2.18%)
May 06, 2010	23.30	24.23	21.58	23.30	50,172	-0.77(-3.19%)
May 05, 2010	24.18	24.38	23.93	24.06	37,493,900	-0.35(-1.43%)
May 04, 2010	24.93	25.04	24.22	24.41	14,795	-0.80(-3.16%)
May 03, 2010	24.73	25.28	24.73	25.21	22,374,148	+0.49(+2.00%)
Apr 30, 2010	25.29	25.39	24.70	24.71	24,250,890	-0.60(-2.37%)
Apr 29, 2010	24.96	25.31	24.89	25.31	18,728,554	+0.56(+2.27%)
Apr 28, 2010	24.67	24.84	24.54	24.75	23,089,328	+0.17(+0.71%)
Apr 27, 2010	25.06	25.25	24.49	24.58	41,550,160	-0.61(-2.41%)
Apr 26, 2010	25.30	25.34	25.15	25.18	17,543,558	+0.05(+0.21%)
Apr 23, 2010	25.03	25.15	24.85	25.13	20,665,566	+0.15(+0.61%)
Apr 22, 2010	24.63	25.00	24.43	24.98	44,823,592	+0.23(+0.92%)
Apr 21, 2010	24.63	24.81	24.55	24.75	25,530,744	+0.17(+0.68%)
Apr 20, 2010	24.53	24.66	24.46	24.59	17,267,778	+0.28(+1.16%)
Apr 19, 2010	24.33	24.40	24.08	24.30	21,113,606	-0.05(-0.19%)
Apr 16, 2010	24.66	24.72	24.15	24.35	34,941,472	-0.40(-1.62%)
Apr 15, 2010	24.50	24.81	24.48	24.75	8,946,603	+0.24(+0.96%)
Apr 14, 2010	24.34	24.54	24.27	24.52	17,168,932	+0.31(+1.29%)
Apr 13, 2010	24.11	24.27	24.02	24.21	11,449,790	+0.04(+0.16%)
Apr 12, 2010	24.12	24.26	24.12	24.17	8,923,584	+0.05(+0.22%)
Apr 09, 2010	24.05	24.12	23.97	24.11	8,282,174	+0.13(+0.56%)
Apr 08, 2010	23.81	24.02	23.73	23.98	11,993,197	+0.08(+0.33%)
Apr 07, 2010	23.98	24.03	23.78	23.90	13,488,402	-0.14(-0.57%)
Apr 06, 2010	23.99	24.08	23.91	24.04	12,003,666	+0.01(+0.03%)
Apr 05, 2010	23.96	24.09	23.86	24.03	14,506,453	+0.17(+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.