Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.82	27.43	26.81	27.12	428,181	+0.17(+0.62%)
Jun 29, 2010	27.27	27.43	26.87	26.95	338,816	-1.08(-3.86%)
Jun 25, 2010	28.04	28.28	27.63	28.04	334,335	+0.38(+1.39%)
Jun 24, 2010	27.39	27.91	27.17	27.65	394,702	+0.15(+0.54%)
Jun 23, 2010	27.13	27.87	27.13	27.50	451,221	+0.79(+2.94%)
Jun 22, 2010	26.96	27.12	26.70	26.72	639,838	-0.62(-2.27%)
Jun 21, 2010	27.50	27.65	27.23	27.34	432,800	+0.57(+2.12%)
Jun 18, 2010	26.77	27.22	26.70	26.77	371,346	-0.14(-0.52%)
Jun 17, 2010	27.03	27.03	26.53	26.91	403	+0.01(+0.03%)
Jun 16, 2010	26.83	27.08	26.44	26.90	479,485	-0.16(-0.58%)
Jun 15, 2010	26.75	27.14	26.75	27.06	613,866	+0.49(+1.84%)
Jun 14, 2010	27.31	27.31	26.39	26.57	1,111,534	-0.79(-2.90%)
Jun 11, 2010	27.62	27.63	27.19	27.36	1,647,993	-0.65(-2.30%)
Jun 10, 2010	28.40	28.57	27.66	28.01	114	-0.43(-1.50%)
Jun 09, 2010	27.39	28.91	27.39	28.44	2,399,083	+1.34(+4.96%)
Jun 08, 2010	26.14	27.11	26.14	27.09	1,160,079	+1.10(+4.23%)
Jun 07, 2010	25.81	26.40	25.81	25.99	561,719	+0.29(+1.12%)
Jun 04, 2010	25.71	26.33	25.57	25.71	814,581	-0.77(-2.90%)
Jun 03, 2010	26.51	26.86	26.20	26.47	760,524	+0.02(+0.07%)
Jun 02, 2010	25.97	26.47	25.86	26.46	524,720	+0.79(+3.06%)
Jun 01, 2010	25.32	26.12	25.25	25.67	899,203	+0.64(+2.54%)
May 28, 2010	25.04	25.48	24.77	25.04	815,488	+0.09(+0.35%)
May 27, 2010	24.52	24.97	24.52	24.95	396,310	+0.99(+4.11%)
May 26, 2010	23.97	24.18	23.84	23.96	794,062	+0.52(+2.23%)
May 25, 2010	22.73	23.44	22.46	23.44	528,004	-0.22(-0.92%)
May 24, 2010	23.27	23.99	23.27	23.66	308,130	-0.24(-1.02%)
May 21, 2010	23.17	24.16	23.17	23.90	797,323	+0.41(+1.75%)
May 20, 2010	23.36	23.87	23.34	23.49	842,941	-0.90(-3.68%)
May 19, 2010	24.46	24.58	24.01	24.39	620,456	-0.28(-1.13%)
May 18, 2010	24.81	25.28	24.58	24.67	586,974	+0.02(+0.07%)
May 17, 2010	24.66	24.96	24.10	24.65	602,878	+0.16(+0.64%)
May 14, 2010	24.49	24.73	24.25	24.49	547,370	+0.17(+0.72%)
May 13, 2010	24.69	24.76	24.29	24.32	310,515	-0.44(-1.76%)
May 12, 2010	23.87	24.93	23.87	24.76	810,297	+1.20(+5.11%)
May 11, 2010	23.77	23.78	23.36	23.55	699,812	+0.29(+1.24%)
May 10, 2010	23.20	23.37	23.05	23.26	1,052,482	+1.20(+5.41%)
May 07, 2010	22.15	22.60	21.61	22.07	848,774	+0.32(+1.48%)
May 06, 2010	23.81	23.91	21.08	21.75	1,414,758	-1.86(-7.88%)
May 05, 2010	23.73	24.37	23.58	23.61	648,499	-0.70(-2.90%)
May 04, 2010	24.40	24.40	24.04	24.31	458	-0.27(-1.10%)
May 03, 2010	24.32	24.67	24.23	24.58	303,422	+0.08(+0.32%)
Apr 30, 2010	24.79	25.04	24.45	24.50	270,604	-0.22(-0.88%)
Apr 29, 2010	24.42	24.97	24.20	24.72	712,836	+0.45(+1.87%)
Apr 28, 2010	24.20	24.29	23.99	24.27	589,533	+0.58(+2.43%)
Apr 27, 2010	24.55	24.60	23.63	23.69	534,775	-0.70(-2.86%)
Apr 26, 2010	24.04	24.51	24.04	24.39	523,567	+0.65(+2.72%)
Apr 23, 2010	23.92	23.92	23.37	23.74	349,945	+0.44(+1.87%)
Apr 22, 2010	23.39	23.42	23.08	23.31	612,836	+0.31(+1.33%)
Apr 21, 2010	23.12	23.17	22.91	23.00	487,398	-0.22(-0.94%)
Apr 20, 2010	23.10	23.26	22.86	23.22	286	-0.11(-0.49%)
Apr 19, 2010	22.95	23.36	22.95	23.33	284,414	+0.13(+0.56%)
Apr 16, 2010	23.45	23.60	22.83	23.20	747,437	-0.62(-2.60%)
Apr 15, 2010	24.07	24.35	23.81	23.82	674,450	-0.09(-0.36%)
Apr 14, 2010	23.72	23.93	23.59	23.91	239,384	+0.23(+0.96%)
Apr 13, 2010	23.64	23.72	23.39	23.68	382,362	-0.18(-0.77%)
Apr 12, 2010	23.97	23.97	23.33	23.87	640,521	-0.62(-2.53%)
Apr 09, 2010	24.78	24.84	24.48	24.49	391,965	-0.56(-2.23%)
Apr 08, 2010	25.08	25.13	24.86	25.04	191,454	-0.15(-0.59%)
Apr 07, 2010	25.30	25.37	25.08	25.19	325,611	-0.17(-0.69%)
Apr 06, 2010	25.31	25.53	25.10	25.37	607,084	-0.25(-0.99%)
Apr 05, 2010	25.11	25.62	25.11	25.62	400,544	+0.69(+2.76%)

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.