Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.02	25.46	24.86	24.90	387,106	-0.20(-0.78%)
Jun 29, 2010	25.56	25.60	24.95	25.10	498,557	-0.88(-3.40%)
Jun 25, 2010	25.98	26.08	25.48	25.98	165,960	+0.36(+1.40%)
Jun 24, 2010	25.83	25.97	25.59	25.63	261,734	-0.42(-1.61%)
Jun 23, 2010	26.11	26.30	25.76	26.05	209,919	-0.06(-0.22%)
Jun 22, 2010	26.71	26.95	26.08	26.10	289,324	-0.49(-1.86%)
Jun 21, 2010	27.23	27.24	26.45	26.60	325,577	-0.24(-0.91%)
Jun 18, 2010	26.84	27.02	26.71	26.84	175,262	+0.00(+0.02%)
Jun 17, 2010	26.97	26.97	26.57	26.84	365,026	+0.02(+0.08%)
Jun 16, 2010	26.73	27.05	26.65	26.81	602,230	-0.10(-0.39%)
Jun 15, 2010	26.55	27.00	26.48	26.92	382,110	+0.56(+2.14%)
Jun 14, 2010	26.54	26.80	26.32	26.36	413,034	+0.15(+0.58%)
Jun 11, 2010	25.60	26.22	25.53	26.20	334,894	+0.36(+1.40%)
Jun 10, 2010	25.48	25.84	25.42	25.84	251,291	+0.76(+3.05%)
Jun 09, 2010	25.19	25.61	24.97	25.08	623,392	+0.07(+0.28%)
Jun 08, 2010	25.14	25.25	24.57	25.01	1,057,397	-0.00(-0.02%)
Jun 07, 2010	25.74	25.82	25.01	25.01	380,475	-0.65(-2.52%)
Jun 04, 2010	25.66	26.43	25.59	25.66	866,255	-1.23(-4.56%)
Jun 03, 2010	26.57	26.94	26.50	26.88	319,037	+0.38(+1.42%)
Jun 02, 2010	25.95	26.51	25.65	26.51	1,422,022	+0.74(+2.86%)
Jun 01, 2010	26.17	26.54	25.77	25.77	711,582	-0.70(-2.64%)
May 28, 2010	26.47	26.79	26.32	26.47	363,160	-0.34(-1.29%)
May 27, 2010	26.43	26.82	26.26	26.81	316,752	+0.98(+3.80%)
May 26, 2010	25.84	26.45	25.70	25.83	699,210	+0.04(+0.17%)
May 25, 2010	25.79	25.79	24.85	25.79	1,445,759	-0.05(-0.20%)
May 24, 2010	25.97	26.28	25.84	25.84	880,083	-0.28(-1.07%)
May 21, 2010	25.35	26.30	25.17	26.12	1,650,649	+0.35(+1.37%)
May 20, 2010	25.84	26.33	25.74	25.77	1,145,534	-1.19(-4.42%)
May 19, 2010	27.02	27.35	26.59	26.96	914,890	-0.21(-0.76%)
May 18, 2010	28.05	28.06	27.10	27.16	748,501	-0.51(-1.85%)
May 17, 2010	27.71	27.93	26.92	27.67	674,632	+0.13(+0.48%)
May 14, 2010	27.54	27.88	27.22	27.54	356,512	-0.55(-1.96%)
May 13, 2010	28.27	28.50	27.93	28.09	1,149,248	-0.22(-0.77%)
May 12, 2010	27.68	28.35	27.66	28.31	389,632	+0.78(+2.82%)
May 11, 2010	27.65	27.94	27.53	27.54	922,788	+0.14(+0.51%)
May 10, 2010	27.04	27.40	27.01	27.40	1,037,569	+1.27(+4.85%)
May 07, 2010	26.53	26.86	25.76	26.13	1,313,781	+3.55(+15.72%)
May 06, 2010	26.78	28.35	0.0432	22.58	1,866	-5.06(-18.30%)
May 05, 2010	27.77	28.07	27.64	27.64	531,763	-0.36(-1.28%)
May 04, 2010	28.33	28.34	27.86	28.00	466,980	-0.73(-2.55%)
May 03, 2010	28.28	28.77	28.25	28.73	626,042	+0.61(+2.17%)
Apr 30, 2010	29.04	29.11	28.12	28.12	669,044	-0.93(-3.19%)
Apr 29, 2010	28.64	29.05	28.47	29.05	808,238	+0.63(+2.21%)
Apr 28, 2010	28.53	28.59	28.26	28.42	593,364	+0.00(+0.00%)
Apr 27, 2010	28.86	29.12	28.36	28.42	600,554	-0.56(-1.93%)
Apr 26, 2010	29.10	29.26	28.98	28.98	473,013	-0.12(-0.42%)
Apr 23, 2010	28.87	29.10	28.69	29.10	426,858	+0.30(+1.05%)
Apr 22, 2010	28.27	28.85	28.07	28.80	568,382	+0.28(+0.98%)
Apr 21, 2010	28.40	28.55	28.28	28.52	396,678	+0.19(+0.68%)
Apr 20, 2010	28.09	28.33	28.01	28.33	351,346	+0.38(+1.36%)
Apr 19, 2010	27.91	28.12	27.59	27.95	452,877	-0.12(-0.42%)
Apr 16, 2010	28.28	28.40	27.87	28.06	357,197	-0.28(-0.99%)
Apr 15, 2010	28.27	28.40	28.22	28.34	258,861	+0.09(+0.32%)
Apr 14, 2010	27.84	28.25	27.80	28.25	351,944	+0.59(+2.12%)
Apr 13, 2010	27.51	27.69	27.42	27.67	171,181	+0.07(+0.27%)
Apr 12, 2010	27.51	27.63	27.43	27.59	156,284	+0.12(+0.43%)
Apr 09, 2010	27.36	27.49	27.19	27.47	380,285	+0.10(+0.37%)
Apr 08, 2010	27.33	27.48	27.10	27.37	407,593	-0.06(-0.21%)
Apr 07, 2010	27.51	27.56	27.26	27.43	267,670	-0.11(-0.41%)
Apr 06, 2010	27.37	27.63	27.29	27.54	494,499	+0.11(+0.40%)
Apr 05, 2010	27.10	27.43	27.03	27.43	366,370	+0.43(+1.58%)

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.