Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.35	24.17	23.01	23.46	95,550	+0.15(+0.64%)
Jun 29, 2010	24.07	24.62	23.06	23.31	89,938	-1.78(-7.09%)
Jun 25, 2010	25.18	25.60	24.94	25.09	378,510	+0.12(+0.48%)
Jun 24, 2010	24.94	25.62	24.81	24.97	60,236	-0.26(-1.03%)
Jun 23, 2010	25.23	25.43	24.98	25.23	64,311	-0.07(-0.28%)
Jun 22, 2010	26.14	26.65	25.20	25.30	34,265	-0.70(-2.69%)
Jun 21, 2010	26.99	27.08	25.77	26.00	37,974	-0.66(-2.48%)
Jun 18, 2010	26.86	26.99	26.51	26.66	67,936	+0.00(+0.00%)
Jun 17, 2010	27.04	27.04	26.13	26.66	56,369	-0.10(-0.37%)
Jun 16, 2010	26.18	27.20	26.12	26.76	88,156	+0.36(+1.36%)
Jun 15, 2010	25.58	26.43	25.29	26.40	100,855	+0.99(+3.90%)
Jun 14, 2010	25.90	26.15	25.27	25.41	75,838	-0.11(-0.43%)
Jun 11, 2010	24.23	25.59	24.23	25.52	95,983	+0.82(+3.32%)
Jun 10, 2010	24.00	24.73	23.45	24.70	134,938	+1.23(+5.24%)
Jun 09, 2010	24.17	24.44	23.22	23.47	64,823	-0.35(-1.47%)
Jun 08, 2010	24.25	24.36	23.35	23.82	76,412	-0.23(-0.96%)
Jun 07, 2010	24.48	24.97	24.01	24.05	62,542	-0.21(-0.87%)
Jun 04, 2010	25.68	26.31	24.18	24.26	99,983	-2.30(-8.66%)
Jun 03, 2010	25.98	26.88	25.79	26.56	90,165	+0.49(+1.88%)
Jun 02, 2010	25.47	26.11	25.09	26.07	71,149	+0.88(+3.49%)
Jun 01, 2010	25.85	26.11	25.11	25.19	73,703	-0.85(-3.26%)
May 28, 2010	26.22	26.47	25.51	26.04	51,856	-0.18(-0.69%)
May 27, 2010	26.19	26.36	25.03	26.22	98,417	+0.77(+3.03%)
May 26, 2010	25.58	26.68	25.15	25.45	143,048	+0.03(+0.12%)
May 25, 2010	26.27	26.27	25.24	25.42	145,466	-1.16(-4.36%)
May 24, 2010	27.03	27.25	26.57	26.58	28,570	-0.56(-2.06%)
May 21, 2010	26.25	27.74	26.08	27.14	81,862	+0.43(+1.61%)
May 20, 2010	27.23	28.76	26.65	26.71	98,995	-2.26(-7.80%)
May 19, 2010	29.50	29.96	28.50	28.97	46,760	-0.72(-2.43%)
May 18, 2010	30.26	30.80	29.56	29.69	47,358	-0.40(-1.33%)
May 17, 2010	30.31	30.88	29.35	30.09	54,185	+0.08(+0.27%)
May 14, 2010	30.51	30.55	29.55	30.01	56,364	-0.86(-2.79%)
May 13, 2010	31.50	31.70	30.50	30.87	112,364	-0.73(-2.31%)
May 12, 2010	31.50	32.00	31.00	31.60	135,058	+0.10(+0.32%)
May 11, 2010	30.26	32.00	28.00	31.50	353,510	+4.10(+14.96%)
May 10, 2010	26.86	27.61	26.79	27.40	121,363	+1.32(+5.06%)
May 07, 2010	27.22	27.22	25.97	26.08	108,734	-1.22(-4.47%)
May 06, 2010	28.00	28.42	26.00	27.30	76,805	-0.99(-3.50%)
May 05, 2010	27.95	28.48	26.71	28.29	44,718	-0.07(-0.25%)
May 04, 2010	28.36	28.77	27.92	28.36	68,414	-0.52(-1.80%)
May 03, 2010	28.09	29.00	27.77	28.88	33,151	+0.87(+3.11%)
Apr 30, 2010	28.73	29.00	27.94	28.01	40,851	-0.80(-2.78%)
Apr 29, 2010	28.30	28.86	27.75	28.81	31,121	+0.73(+2.60%)
Apr 28, 2010	28.15	28.25	27.93	28.08	13,841	+0.04(+0.14%)
Apr 27, 2010	29.04	29.24	27.97	28.04	32,861	-1.22(-4.17%)
Apr 26, 2010	29.21	29.60	29.05	29.26	35,459	-0.07(-0.24%)
Apr 23, 2010	29.21	29.36	29.10	29.33	25,876	+0.00(+0.00%)
Apr 22, 2010	28.66	29.45	28.66	29.33	31,308	+0.21(+0.72%)
Apr 21, 2010	29.13	29.37	28.96	29.12	29,750	+0.04(+0.14%)
Apr 20, 2010	28.56	29.28	28.56	29.08	43,017	+0.74(+2.61%)
Apr 19, 2010	28.32	28.49	27.61	28.34	31,184	-0.20(-0.70%)
Apr 16, 2010	28.74	28.82	28.36	28.54	56,102	-0.21(-0.73%)
Apr 15, 2010	28.30	28.86	27.96	28.75	46,143	+0.25(+0.88%)
Apr 14, 2010	27.73	28.89	27.16	28.50	58,223	+0.90(+3.26%)
Apr 13, 2010	26.99	27.99	26.99	27.60	38,433	+0.37(+1.36%)
Apr 12, 2010	26.93	27.71	26.93	27.23	55,595	+0.16(+0.59%)
Apr 09, 2010	27.16	27.30	26.77	27.07	31,336	-0.23(-0.84%)
Apr 08, 2010	26.90	27.52	26.72	27.30	28,790	+0.22(+0.81%)
Apr 07, 2010	27.41	27.41	26.66	27.08	48,894	-0.44(-1.60%)
Apr 06, 2010	27.29	27.63	26.60	27.52	61,248	+0.06(+0.22%)
Apr 05, 2010	26.19	27.64	26.09	27.46	113,866	+1.29(+4.93%)

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.