Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.32	22.93	21.95	22.89	165,478	+0.46(+2.05%)
Jun 29, 2010	23.03	23.12	22.12	22.43	230,127	-1.63(-6.77%)
Jun 25, 2010	23.87	24.32	23.54	24.06	723,833	+0.40(+1.69%)
Jun 24, 2010	24.25	24.77	23.61	23.66	227,397	-0.80(-3.27%)
Jun 23, 2010	25.04	25.78	24.43	24.46	314,848	-0.54(-2.16%)
Jun 22, 2010	25.18	25.67	24.07	25.00	330,789	-0.15(-0.60%)
Jun 21, 2010	26.96	26.96	24.46	25.15	342,399	-1.43(-5.38%)
Jun 18, 2010	26.95	27.00	26.37	26.58	137,081	-0.17(-0.64%)
Jun 17, 2010	26.45	26.88	26.19	26.75	136,723	+0.41(+1.56%)
Jun 16, 2010	26.44	26.95	26.12	26.34	173,298	-0.39(-1.46%)
Jun 15, 2010	26.55	26.93	26.09	26.73	191,599	+0.62(+2.37%)
Jun 14, 2010	26.66	27.04	26.01	26.11	166,732	-0.30(-1.12%)
Jun 11, 2010	25.89	26.51	25.75	26.41	219,318	+0.10(+0.36%)
Jun 10, 2010	25.58	26.35	25.29	26.31	207,251	+1.30(+5.20%)
Jun 09, 2010	26.08	26.58	24.69	25.01	296,114	-0.75(-2.91%)
Jun 08, 2010	26.51	28.23	24.00	25.76	510,419	-0.48(-1.83%)
Jun 07, 2010	28.40	29.00	26.17	26.24	416,967	-1.36(-4.93%)
Jun 04, 2010	28.15	28.55	27.14	27.60	216,765	-1.33(-4.60%)
Jun 03, 2010	28.10	29.16	27.53	28.93	140,747	+0.71(+2.52%)
Jun 02, 2010	27.70	28.34	26.95	28.22	206,902	+0.57(+2.06%)
Jun 01, 2010	28.30	28.94	27.61	27.65	177,261	-1.02(-3.56%)
May 28, 2010	28.50	28.90	28.06	28.67	167,612	+0.17(+0.60%)
May 27, 2010	28.75	28.96	27.62	28.50	158,712	+0.63(+2.26%)
May 26, 2010	27.64	29.25	27.53	27.87	516,832	+0.40(+1.46%)
May 25, 2010	25.99	27.47	25.71	27.47	115,297	+0.64(+2.39%)
May 24, 2010	27.24	27.51	26.11	26.83	112,307	-0.35(-1.29%)
May 21, 2010	25.40	27.64	25.09	27.18	129,919	+1.23(+4.74%)
May 20, 2010	25.61	26.95	25.47	25.95	232,716	-1.60(-5.81%)
May 19, 2010	28.11	28.70	27.25	27.55	155,929	-0.74(-2.62%)
May 18, 2010	29.25	29.73	28.17	28.29	188,746	-0.61(-2.11%)
May 17, 2010	29.98	30.08	27.97	28.90	131,501	-0.81(-2.73%)
May 14, 2010	29.62	29.95	28.61	29.71	237,696	-0.26(-0.87%)
May 13, 2010	30.41	31.00	29.68	29.97	216,445	-0.42(-1.38%)
May 12, 2010	29.18	30.75	29.18	30.39	326,839	+1.44(+4.97%)
May 11, 2010	28.72	29.53	27.18	28.95	194,866	+1.06(+3.80%)
May 10, 2010	27.34	27.92	26.50	27.89	180,210	+2.55(+10.06%)
May 07, 2010	25.80	26.58	24.52	25.34	286,063	-0.74(-2.84%)
May 06, 2010	26.98	27.85	23.74	26.08	252,512	-1.03(-3.80%)
May 05, 2010	27.90	28.42	26.24	27.11	165,425	-0.92(-3.28%)
May 04, 2010	30.28	30.28	27.82	28.03	237,719	-2.72(-8.85%)
May 03, 2010	28.54	31.20	28.33	30.75	337,778	+2.15(+7.52%)
Apr 30, 2010	30.30	30.30	28.39	28.60	366,771	-1.79(-5.89%)
Apr 29, 2010	28.89	30.47	28.71	30.39	176,333	+1.73(+6.04%)
Apr 28, 2010	29.53	29.53	28.19	28.66	224,180	-0.75(-2.55%)
Apr 27, 2010	29.76	30.99	29.17	29.41	174,927	-0.40(-1.34%)
Apr 26, 2010	29.94	30.78	29.80	29.81	169,235	-0.02(-0.07%)
Apr 23, 2010	29.30	29.94	29.00	29.83	104,598	+0.46(+1.57%)
Apr 22, 2010	28.23	29.39	28.20	29.37	155,621	+0.74(+2.58%)
Apr 21, 2010	28.45	28.73	28.00	28.63	141,809	+0.23(+0.81%)
Apr 20, 2010	28.61	28.93	28.05	28.40	155,772	+0.00(+0.00%)
Apr 19, 2010	28.67	29.53	28.01	28.40	280,476	-0.32(-1.11%)
Apr 16, 2010	28.50	28.90	27.40	28.72	186,741	+0.27(+0.95%)
Apr 15, 2010	28.00	28.68	28.00	28.45	172,003	+0.45(+1.61%)
Apr 14, 2010	27.84	28.29	27.78	28.00	212,716	+0.41(+1.49%)
Apr 13, 2010	28.00	28.82	27.55	27.59	212,344	-0.51(-1.81%)
Apr 12, 2010	28.11	28.46	27.68	28.10	213,893	+0.08(+0.29%)
Apr 09, 2010	28.29	28.54	27.68	28.02	154,995	-0.19(-0.67%)
Apr 08, 2010	27.65	28.40	27.56	28.21	115,648	+0.66(+2.40%)
Apr 07, 2010	27.82	28.27	27.36	27.55	157,959	-0.22(-0.79%)
Apr 06, 2010	27.00	28.09	26.18	27.77	105,819	+0.77(+2.85%)
Apr 05, 2010	27.70	27.99	26.73	27.00	322,068	-0.45(-1.64%)

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.