Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.43	25.09	24.19	24.69	264	+0.15(+0.62%)
Jun 29, 2010	24.53	25.85	24.45	24.53	709	-1.68(-6.39%)
Jun 25, 2010	26.21	26.29	25.55	26.21	843,329	+0.41(+1.61%)
Jun 24, 2010	26.39	26.52	25.75	25.80	687,186	-0.77(-2.92%)
Jun 23, 2010	27.16	27.16	26.33	26.57	649,745	-0.51(-1.90%)
Jun 22, 2010	27.11	27.25	26.73	27.08	1,286,593	-0.05(-0.20%)
Jun 21, 2010	27.34	27.57	27.03	27.14	681,926	+0.14(+0.50%)
Jun 18, 2010	27.00	27.17	26.81	27.00	575,099	+0.06(+0.23%)
Jun 17, 2010	27.19	27.20	26.83	26.94	447,891	-0.20(-0.73%)
Jun 16, 2010	26.55	27.49	26.34	27.14	890,820	+0.52(+1.96%)
Jun 15, 2010	26.46	26.67	26.31	26.61	1,232,274	+0.26(+0.99%)
Jun 14, 2010	26.85	27.09	26.34	26.35	1,359,055	-0.40(-1.48%)
Jun 11, 2010	25.95	26.78	25.91	26.75	1,078,831	+0.51(+1.96%)
Jun 10, 2010	25.57	26.25	25.51	26.24	1,126,901	+0.95(+3.78%)
Jun 09, 2010	25.70	26.16	25.15	25.28	1,353,057	-0.20(-0.78%)
Jun 08, 2010	25.41	25.70	24.70	25.48	2,498,971	+0.12(+0.46%)
Jun 07, 2010	26.08	26.31	25.27	25.36	1,939,000	-0.59(-2.26%)
Jun 04, 2010	25.95	26.52	25.80	25.95	2,359,328	-0.67(-2.50%)
Jun 03, 2010	27.38	27.63	26.45	26.61	4,819,662	-0.54(-1.99%)
Jun 02, 2010	26.62	27.20	26.46	27.16	1,367,219	+0.65(+2.45%)
Jun 01, 2010	26.52	27.07	26.40	26.51	2,327,077	-0.21(-0.78%)
May 28, 2010	26.71	27.16	26.34	26.71	1,036,558	-0.04(-0.13%)
May 27, 2010	26.33	26.75	26.28	26.75	989,961	+0.90(+3.49%)
May 26, 2010	26.34	26.60	25.76	25.85	1,253,358	-0.31(-1.17%)
May 25, 2010	26.13	26.25	25.59	26.16	1,532,179	-0.65(-2.42%)
May 24, 2010	27.05	27.56	26.77	26.80	1,047,258	-0.41(-1.49%)
May 21, 2010	26.20	27.46	26.07	27.21	2,339,745	+0.41(+1.51%)
May 20, 2010	27.93	27.93	26.69	26.80	1,726,442	-1.54(-5.44%)
May 19, 2010	28.88	29.08	28.05	28.34	645,785	-0.77(-2.66%)
May 18, 2010	29.86	30.05	28.97	29.12	796,249	-0.35(-1.19%)
May 17, 2010	29.58	30.00	28.77	29.47	1,023,171	-0.07(-0.24%)
May 14, 2010	29.54	30.35	29.30	29.54	645,040	-1.05(-3.42%)
May 13, 2010	30.71	31.26	30.53	30.59	339,635	-0.26(-0.85%)
May 12, 2010	30.53	31.06	30.23	30.85	641,643	+0.49(+1.60%)
May 11, 2010	30.40	30.68	30.28	30.36	619,890	-0.05(-0.15%)
May 10, 2010	30.26	30.41	30.09	30.41	899,802	+1.19(+4.07%)
May 07, 2010	29.58	29.58	28.07	29.22	1,737,489	-0.50(-1.67%)
May 06, 2010	30.32	30.89	28.46	29.71	1,106,430	-0.85(-2.77%)
May 05, 2010	30.51	31.06	30.51	30.56	1,123,267	-0.23(-0.76%)
May 04, 2010	30.93	30.93	30.18	30.80	1,130,240	-0.52(-1.67%)
May 03, 2010	31.44	31.47	30.98	31.32	653,111	+0.10(+0.32%)
Apr 30, 2010	31.90	32.23	31.22	31.22	552,869	-0.73(-2.28%)
Apr 29, 2010	32.04	32.10	31.20	31.95	865,203	+0.04(+0.14%)
Apr 28, 2010	32.62	32.84	31.70	31.90	1,057,548	-0.50(-1.53%)
Apr 27, 2010	33.07	33.17	32.37	32.40	695,272	-0.90(-2.71%)
Apr 26, 2010	32.94	33.37	32.68	33.30	402,153	+0.23(+0.71%)
Apr 23, 2010	32.94	33.08	32.71	33.07	360,301	+0.23(+0.71%)
Apr 22, 2010	32.11	32.88	32.05	32.83	820,893	+0.41(+1.25%)
Apr 21, 2010	33.78	33.78	32.02	32.43	1,536,410	-1.26(-3.74%)
Apr 20, 2010	33.07	33.75	32.80	33.69	388,166	+0.81(+2.47%)
Apr 19, 2010	33.31	33.39	32.59	32.88	655,854	-0.68(-2.04%)
Apr 16, 2010	33.98	34.79	33.29	33.56	903,740	-0.64(-1.87%)
Apr 15, 2010	33.44	34.26	33.38	34.20	501,623	+0.77(+2.29%)
Apr 14, 2010	33.60	33.62	33.33	33.44	569,126	+0.08(+0.24%)
Apr 13, 2010	33.34	33.58	33.18	33.35	497,045	-0.07(-0.22%)
Apr 12, 2010	33.13	33.46	32.09	33.43	941,930	+0.43(+1.31%)
Apr 09, 2010	32.79	33.02	32.25	32.99	681,460	+0.39(+1.19%)
Apr 08, 2010	32.85	33.27	32.25	32.61	1,258,203	-1.01(-3.00%)
Apr 07, 2010	33.40	34.04	33.40	33.62	1,046,243	-0.05(-0.16%)
Apr 06, 2010	33.20	33.74	32.79	33.67	671,492	+0.45(+1.36%)
Apr 05, 2010	32.88	33.33	32.83	33.22	392,744	+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.