Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.88	25.51	24.78	24.88	2,620	-0.30(-1.21%)
Jun 29, 2010	25.74	25.84	24.89	25.19	464,618	-1.38(-5.20%)
Jun 25, 2010	26.57	26.79	26.15	26.57	332,526	+0.10(+0.36%)
Jun 24, 2010	26.47	26.99	26.18	26.47	176	-0.38(-1.42%)
Jun 23, 2010	27.18	27.36	26.41	26.86	413,389	+0.69(+2.66%)
Jun 22, 2010	26.16	27.36	26.13	26.16	863	-0.78(-2.90%)
Jun 21, 2010	27.70	28.09	26.67	26.94	307,770	-0.46(-1.68%)
Jun 18, 2010	27.40	27.68	27.05	27.40	356,259	+0.17(+0.61%)
Jun 17, 2010	27.24	27.78	26.93	27.24	248,349	-0.24(-0.89%)
Jun 16, 2010	27.61	27.84	27.39	27.48	173,583	-0.36(-1.31%)
Jun 15, 2010	27.84	27.91	26.94	27.84	1,500	+0.91(+3.38%)
Jun 14, 2010	27.36	27.55	26.83	26.93	122,810	-0.20(-0.74%)
Jun 11, 2010	26.45	27.18	26.26	27.13	241,658	+0.43(+1.63%)
Jun 10, 2010	26.70	26.73	26.03	26.70	1,394	+0.89(+3.47%)
Jun 09, 2010	26.45	26.71	25.61	25.80	182,997	-0.43(-1.65%)
Jun 08, 2010	26.28	26.53	25.67	26.24	257,275	+0.00(+0.00%)
Jun 07, 2010	26.64	26.89	25.85	26.24	389,130	-0.21(-0.79%)
Jun 04, 2010	26.45	27.89	26.39	26.45	280,125	-2.16(-7.56%)
Jun 03, 2010	28.61	28.96	28.20	28.61	138,510	+0.23(+0.83%)
Jun 02, 2010	28.37	28.38	27.70	28.37	336,981	+1.14(+4.18%)
Jun 01, 2010	27.78	28.33	27.23	27.24	238,336	-0.89(-3.18%)
May 28, 2010	28.13	28.53	27.89	28.13	212,903	-0.38(-1.34%)
May 27, 2010	28.25	28.57	27.92	28.51	264,416	+0.85(+3.08%)
May 26, 2010	27.66	28.25	27.26	27.66	1,221	+0.49(+1.79%)
May 25, 2010	26.30	27.27	25.93	27.18	353,296	+0.09(+0.32%)
May 24, 2010	27.37	27.73	27.01	27.09	244,569	-0.43(-1.58%)
May 21, 2010	26.81	27.74	26.59	27.52	331,015	+0.27(+0.99%)
May 20, 2010	27.50	28.16	27.24	27.25	450,815	-1.19(-4.18%)
May 19, 2010	29.35	29.46	28.09	28.44	473,194	-1.07(-3.64%)
May 18, 2010	31.28	31.28	29.37	29.52	3,235	-1.47(-4.75%)
May 17, 2010	30.99	31.19	30.20	30.99	333,191	+0.21(+0.67%)
May 14, 2010	30.78	31.25	30.28	30.78	262,485	-0.77(-2.44%)
May 13, 2010	31.46	32.02	31.34	31.55	264,858	-0.08(-0.25%)
May 12, 2010	30.84	31.74	30.83	31.63	262,175	+0.80(+2.61%)
May 11, 2010	31.25	31.81	30.82	30.82	311,959	+0.23(+0.76%)
May 10, 2010	29.81	30.69	29.64	30.59	532,804	+2.73(+9.78%)
May 07, 2010	28.56	29.12	27.83	27.86	519,259	-0.97(-3.36%)
May 06, 2010	29.93	30.29	27.45	28.83	560,337	-2.16(-6.98%)
May 05, 2010	31.06	31.28	30.03	31.00	490,765	-0.18(-0.58%)
May 04, 2010	30.86	31.32	30.31	31.18	467,142	-0.32(-1.02%)
May 03, 2010	30.81	31.82	30.81	31.50	226,478	+0.80(+2.59%)
Apr 30, 2010	31.54	31.78	30.66	30.70	271,275	-0.90(-2.85%)
Apr 29, 2010	31.35	31.70	31.25	31.60	276,845	+0.43(+1.39%)
Apr 28, 2010	30.80	31.36	30.69	31.17	277,957	+0.60(+1.95%)
Apr 27, 2010	31.07	31.46	30.49	30.57	335,817	-0.61(-1.94%)
Apr 26, 2010	31.35	31.67	30.94	31.18	192,868	-0.10(-0.33%)
Apr 23, 2010	30.86	31.31	30.63	31.28	213,577	+0.35(+1.15%)
Apr 22, 2010	29.81	30.93	29.41	30.93	243,639	+0.84(+2.79%)
Apr 21, 2010	29.59	30.17	29.51	30.09	287,281	+0.51(+1.73%)
Apr 20, 2010	29.42	29.70	29.30	29.58	245,147	+0.15(+0.50%)
Apr 19, 2010	29.33	29.75	28.87	29.43	210,319	-0.05(-0.18%)
Apr 16, 2010	29.59	29.76	28.72	29.48	305,299	-0.11(-0.38%)
Apr 15, 2010	29.57	29.77	29.34	29.59	121,079	-0.01(-0.03%)
Apr 14, 2010	29.27	29.83	29.20	29.60	216,060	+0.48(+1.63%)
Apr 13, 2010	28.26	29.27	28.26	29.13	336,382	+0.75(+2.65%)
Apr 12, 2010	28.38	28.52	28.10	28.37	222,791	-0.04(-0.15%)
Apr 09, 2010	28.35	28.59	28.21	28.42	213,495	+0.21(+0.74%)
Apr 08, 2010	28.05	28.37	27.78	28.21	206,145	+0.19(+0.68%)
Apr 07, 2010	27.69	28.25	27.46	28.02	374,972	+0.37(+1.35%)
Apr 06, 2010	27.22	27.68	27.07	27.65	145,497	+0.21(+0.76%)
Apr 05, 2010	26.93	27.44	26.77	27.44	145,371	+0.53(+1.96%)

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.