Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.21	26.36	25.37	25.54	149,391	-0.59(-2.24%)
Jun 29, 2010	27.60	27.63	25.88	26.13	178,277	-1.67(-6.02%)
Jun 25, 2010	27.37	28.33	27.22	27.80	560,928	+0.55(+2.02%)
Jun 24, 2010	27.61	27.92	27.22	27.25	66,950	-0.62(-2.23%)
Jun 23, 2010	27.88	28.31	27.54	27.87	57,330	-0.13(-0.46%)
Jun 22, 2010	28.50	29.36	27.97	28.00	117,210	-0.53(-1.84%)
Jun 21, 2010	28.94	28.94	28.35	28.53	113,291	+0.03(+0.12%)
Jun 18, 2010	28.79	28.92	28.40	28.49	141,924	-0.08(-0.27%)
Jun 17, 2010	28.83	29.31	28.44	28.57	57,053	-0.09(-0.30%)
Jun 16, 2010	28.35	28.87	27.88	28.66	56,202	+0.08(+0.27%)
Jun 15, 2010	27.63	28.68	27.33	28.58	75,658	+1.04(+3.79%)
Jun 14, 2010	27.68	28.16	27.41	27.54	58,961	+0.18(+0.66%)
Jun 11, 2010	26.65	27.47	26.65	27.35	87,102	+0.38(+1.41%)
Jun 10, 2010	26.27	27.00	26.27	26.97	81,958	+1.17(+4.54%)
Jun 09, 2010	26.05	26.66	25.67	25.80	140,880	-0.09(-0.37%)
Jun 08, 2010	25.98	26.36	25.48	25.90	247,673	+0.03(+0.10%)
Jun 07, 2010	26.88	26.91	25.82	25.87	130,247	-0.93(-3.47%)
Jun 04, 2010	28.22	28.85	26.69	26.80	149,699	-2.13(-7.36%)
Jun 03, 2010	28.58	29.21	28.08	28.93	98,015	+0.27(+0.93%)
Jun 02, 2010	27.97	28.79	27.48	28.66	92,257	+0.71(+2.53%)
Jun 01, 2010	28.76	29.22	27.93	27.96	100,473	-0.94(-3.25%)
May 28, 2010	29.46	29.37	28.45	28.90	67,226	-0.56(-1.90%)
May 27, 2010	29.29	29.63	29.10	29.46	201,027	+0.63(+2.18%)
May 26, 2010	28.10	29.09	28.10	28.83	129,789	+0.82(+2.92%)
May 25, 2010	27.94	28.42	27.13	28.01	148,164	-0.63(-2.20%)
May 24, 2010	28.80	29.10	28.48	28.64	82,056	-0.28(-0.95%)
May 21, 2010	28.20	29.03	27.86	28.91	174,806	+0.21(+0.72%)
May 20, 2010	28.57	29.47	28.43	28.71	184,933	-1.11(-3.73%)
May 19, 2010	30.43	30.59	29.47	29.82	105,868	-0.64(-2.10%)
May 18, 2010	31.66	31.66	30.35	30.46	86,835	-0.87(-2.77%)
May 17, 2010	30.88	31.42	30.25	31.33	187,305	+0.68(+2.22%)
May 14, 2010	30.89	30.89	29.91	30.65	87,365	-0.54(-1.74%)
May 13, 2010	30.94	31.60	30.88	31.19	104,267	+0.21(+0.67%)
May 12, 2010	30.39	31.05	30.35	30.98	75,878	+0.61(+2.02%)
May 11, 2010	30.18	30.60	29.76	30.37	120,084	+0.09(+0.31%)
May 10, 2010	29.79	30.35	29.50	30.28	131,156	+1.66(+5.78%)
May 07, 2010	29.22	29.70	28.09	28.62	225,630	-0.59(-2.04%)
May 06, 2010	29.33	30.20	27.89	29.22	193,545	-0.28(-0.94%)
May 05, 2010	29.54	29.95	29.22	29.49	126,800	-0.31(-1.04%)
May 04, 2010	31.23	31.39	29.63	29.80	169,096	-1.66(-5.29%)
May 03, 2010	30.97	31.75	30.97	31.47	101,291	+0.55(+1.78%)
Apr 30, 2010	32.35	32.41	30.91	30.91	161,060	-1.75(-5.36%)
Apr 29, 2010	32.28	32.67	32.03	32.66	102,204	+0.55(+1.72%)
Apr 28, 2010	31.98	32.17	31.12	32.11	136,827	+0.58(+1.83%)
Apr 27, 2010	31.04	32.31	30.69	31.54	286,591	+2.09(+7.08%)
Apr 26, 2010	29.64	30.06	29.35	29.45	67,131	-0.25(-0.84%)
Apr 23, 2010	29.60	29.70	29.24	29.70	47,409	+0.03(+0.12%)
Apr 22, 2010	29.22	29.71	28.85	29.66	56,726	+0.06(+0.20%)
Apr 21, 2010	29.03	29.72	28.91	29.60	238,862	+0.53(+1.84%)
Apr 20, 2010	29.48	29.48	28.82	29.07	106,353	-0.20(-0.68%)
Apr 19, 2010	29.33	29.58	28.54	29.27	96,501	-0.16(-0.53%)
Apr 16, 2010	29.99	30.26	29.33	29.42	234,481	-0.58(-1.93%)
Apr 15, 2010	30.26	30.41	29.96	30.00	158,698	-0.38(-1.25%)
Apr 14, 2010	29.08	30.41	29.08	30.38	182,712	+1.54(+5.35%)
Apr 13, 2010	28.49	28.84	28.40	28.84	44,843	+0.20(+0.69%)
Apr 12, 2010	28.41	28.72	28.24	28.64	72,845	+0.16(+0.58%)
Apr 09, 2010	28.72	28.84	28.28	28.47	67,623	-0.17(-0.60%)
Apr 08, 2010	28.42	28.91	28.10	28.65	51,013	+0.03(+0.12%)
Apr 07, 2010	29.07	29.10	28.36	28.61	112,671	-0.58(-1.98%)
Apr 06, 2010	29.15	29.48	29.14	29.19	73,347	-0.22(-0.73%)
Apr 05, 2010	29.22	29.68	29.12	29.41	79,795	+0.20(+0.68%)

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.