Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.28	24.94	24.04	24.54	265	+0.15(+0.62%)
Jun 29, 2010	24.38	25.69	24.30	24.38	713	-1.67(-6.39%)
Jun 25, 2010	26.05	26.13	25.40	26.05	848,486	+0.41(+1.61%)
Jun 24, 2010	26.23	26.35	25.59	25.64	691,387	-0.77(-2.92%)
Jun 23, 2010	27.00	27.00	26.17	26.41	653,718	-0.51(-1.90%)
Jun 22, 2010	26.95	27.09	26.57	26.92	1,294,460	-0.05(-0.20%)
Jun 21, 2010	27.18	27.40	26.87	26.97	686,095	+0.13(+0.50%)
Jun 18, 2010	26.84	27.01	26.65	26.84	578,615	+0.06(+0.23%)
Jun 17, 2010	27.03	27.04	26.67	26.78	450,630	-0.20(-0.73%)
Jun 16, 2010	26.39	27.33	26.18	26.97	896,267	+0.52(+1.96%)
Jun 15, 2010	26.30	26.51	26.15	26.45	1,239,809	+0.26(+0.99%)
Jun 14, 2010	26.69	26.93	26.18	26.19	1,367,365	-0.39(-1.48%)
Jun 11, 2010	25.79	26.61	25.75	26.59	1,085,427	+0.51(+1.96%)
Jun 10, 2010	25.41	26.09	25.35	26.08	1,133,791	+0.95(+3.78%)
Jun 09, 2010	25.54	26.01	24.99	25.13	1,361,330	-0.20(-0.78%)
Jun 08, 2010	25.25	25.54	24.55	25.32	2,514,251	+0.12(+0.46%)
Jun 07, 2010	25.92	26.15	25.12	25.21	1,950,856	-0.58(-2.26%)
Jun 04, 2010	25.79	26.35	25.64	25.79	2,373,755	-0.66(-2.51%)
Jun 03, 2010	27.21	27.47	26.29	26.45	4,849,132	-0.54(-1.99%)
Jun 02, 2010	26.46	27.04	26.30	26.99	1,375,579	+0.64(+2.45%)
Jun 01, 2010	26.36	26.90	26.24	26.35	2,341,306	-0.21(-0.78%)
May 28, 2010	26.55	27.00	26.18	26.55	1,042,896	-0.04(-0.13%)
May 27, 2010	26.17	26.59	26.12	26.59	996,014	+0.90(+3.49%)
May 26, 2010	26.18	26.44	25.60	25.69	1,261,021	-0.30(-1.17%)
May 25, 2010	25.97	26.09	25.43	26.00	1,541,547	-0.64(-2.42%)
May 24, 2010	26.88	27.39	26.61	26.64	1,053,662	-0.40(-1.49%)
May 21, 2010	26.04	27.29	25.91	27.04	2,354,052	+0.40(+1.51%)
May 20, 2010	27.76	27.76	26.52	26.64	1,736,998	-1.53(-5.44%)
May 19, 2010	28.70	28.91	27.88	28.17	649,734	-0.77(-2.66%)
May 18, 2010	29.68	29.86	28.79	28.94	801,118	-0.35(-1.19%)
May 17, 2010	29.40	29.82	28.59	29.29	1,029,427	-0.07(-0.24%)
May 14, 2010	29.36	30.17	29.12	29.36	648,984	-1.04(-3.42%)
May 13, 2010	30.53	31.07	30.35	30.40	341,711	-0.26(-0.85%)
May 12, 2010	30.34	30.87	30.04	30.66	645,566	+0.48(+1.60%)
May 11, 2010	30.21	30.49	30.10	30.18	623,680	-0.04(-0.15%)
May 10, 2010	30.08	30.22	29.91	30.22	905,304	+1.18(+4.07%)
May 07, 2010	29.40	29.40	27.89	29.04	1,748,113	-0.49(-1.67%)
May 06, 2010	30.13	30.71	28.29	29.53	1,113,195	-0.84(-2.77%)
May 05, 2010	30.32	30.87	30.32	30.38	1,130,135	-0.23(-0.76%)
May 04, 2010	30.74	30.74	30.00	30.61	1,137,151	-0.52(-1.67%)
May 03, 2010	31.24	31.28	30.80	31.13	657,105	+0.10(+0.32%)
Apr 30, 2010	31.71	32.03	31.03	31.03	556,250	-0.73(-2.28%)
Apr 29, 2010	31.84	31.91	31.01	31.75	870,493	+0.04(+0.14%)
Apr 28, 2010	32.42	32.64	31.50	31.71	1,064,015	-0.49(-1.53%)
Apr 27, 2010	32.87	32.97	32.18	32.20	699,524	-0.90(-2.71%)
Apr 26, 2010	32.74	33.17	32.48	33.10	404,612	+0.23(+0.71%)
Apr 23, 2010	32.74	32.88	32.52	32.87	362,504	+0.23(+0.71%)
Apr 22, 2010	31.92	32.68	31.85	32.63	825,913	+0.40(+1.25%)
Apr 21, 2010	33.57	33.57	31.83	32.23	1,545,804	-1.25(-3.74%)
Apr 20, 2010	32.87	33.55	32.60	33.48	390,540	+0.81(+2.47%)
Apr 19, 2010	33.11	33.19	32.39	32.68	659,864	-0.68(-2.04%)
Apr 16, 2010	33.78	34.58	33.09	33.36	909,266	-0.64(-1.87%)
Apr 15, 2010	33.23	34.05	33.18	33.99	504,690	+0.76(+2.29%)
Apr 14, 2010	33.39	33.42	33.12	33.23	572,606	+0.08(+0.24%)
Apr 13, 2010	33.13	33.38	32.98	33.15	500,084	-0.07(-0.22%)
Apr 12, 2010	32.93	33.26	31.90	33.22	947,689	+0.43(+1.31%)
Apr 09, 2010	32.59	32.82	32.05	32.79	685,626	+0.39(+1.19%)
Apr 08, 2010	32.65	33.07	32.05	32.41	1,265,897	-1.00(-3.00%)
Apr 07, 2010	33.20	33.83	33.20	33.41	1,052,640	-0.05(-0.16%)
Apr 06, 2010	33.00	33.54	32.59	33.47	675,597	+0.45(+1.36%)
Apr 05, 2010	32.68	33.12	32.63	33.02	395,145	+0.36(+1.10%)

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.