Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.90	27.23	26.58	26.68	423	-0.16(-0.60%)
Jun 29, 2010	27.04	27.11	26.75	26.84	1,430,175	-0.49(-1.79%)
Jun 25, 2010	27.33	27.40	27.02	27.33	886,032	-0.06(-0.22%)
Jun 24, 2010	27.71	27.71	27.25	27.39	1,004,595	-0.35(-1.26%)
Jun 23, 2010	27.80	27.94	27.31	27.74	1,472,341	+0.18(+0.65%)
Jun 22, 2010	28.10	28.10	27.47	27.56	1,292,929	-0.84(-2.96%)
Jun 21, 2010	28.50	28.72	28.25	28.40	1,570,111	+0.47(+1.68%)
Jun 18, 2010	27.93	28.32	27.67	27.93	1,876,163	-0.32(-1.13%)
Jun 17, 2010	28.33	28.49	28.09	28.25	1,962,969	-0.08(-0.28%)
Jun 16, 2010	28.89	28.68	27.97	28.33	3,968,182	-0.56(-1.94%)
Jun 15, 2010	28.54	28.89	28.41	28.89	1,853,350	+0.49(+1.73%)
Jun 14, 2010	28.75	28.75	28.33	28.40	1,334,057	-0.20(-0.70%)
Jun 11, 2010	27.89	28.64	27.89	28.60	1,443,803	+0.38(+1.35%)
Jun 10, 2010	27.97	28.33	27.93	28.22	1,283,456	+0.02(+0.07%)
Jun 09, 2010	28.23	28.72	28.06	28.20	1,686,055	-0.42(-1.47%)
Jun 08, 2010	28.28	28.65	28.09	28.62	1,257,780	+0.33(+1.17%)
Jun 07, 2010	28.97	29.13	28.29	28.29	1,344,882	-0.95(-3.25%)
Jun 04, 2010	29.24	29.71	29.02	29.24	1,142,776	-0.81(-2.70%)
Jun 03, 2010	30.27	30.34	29.75	30.05	1,351,707	-0.10(-0.33%)
Jun 02, 2010	29.73	30.16	29.45	30.15	1,222,570	-0.08(-0.26%)
Jun 01, 2010	30.47	30.95	30.21	30.23	761,682	-0.55(-1.79%)
May 28, 2010	30.78	31.30	30.73	30.78	860,185	-0.87(-2.75%)
May 27, 2010	31.01	31.71	31.01	31.65	1,423,868	+1.26(+4.15%)
May 26, 2010	30.36	31.16	30.30	30.39	1,584,520	-0.51(-1.65%)
May 25, 2010	30.07	30.98	29.85	30.90	1,709,955	-0.47(-1.50%)
May 24, 2010	31.79	31.81	31.29	31.37	1,169,701	-0.89(-2.76%)
May 21, 2010	31.89	32.30	31.61	32.26	1,857,736	+1.59(+5.18%)
May 20, 2010	30.51	31.13	30.43	30.67	2,407,259	-1.06(-3.34%)
May 19, 2010	31.60	31.92	31.35	31.73	2,948,047	+1.31(+4.31%)
May 18, 2010	30.68	31.04	30.34	30.42	1,409,248	-0.25(-0.82%)
May 17, 2010	30.49	30.83	30.06	30.67	1,229,126	-0.52(-1.67%)
May 14, 2010	31.19	31.75	30.79	31.19	1,728,476	-0.34(-1.08%)
May 13, 2010	33.20	33.29	31.42	31.53	2,843,684	-1.71(-5.14%)
May 12, 2010	32.89	33.57	32.89	33.24	1,102,060	-0.33(-0.98%)
May 11, 2010	34.01	34.08	33.57	33.57	881,959	-0.74(-2.16%)
May 10, 2010	34.32	34.33	34.05	34.31	1,530,686	+1.41(+4.29%)
May 07, 2010	33.19	33.41	32.20	32.90	1,399,265	-0.30(-0.90%)
May 06, 2010	33.50	33.72	31.00	33.20	100	+0.31(+0.94%)
May 05, 2010	33.30	33.44	32.89	32.89	1,242,876	-0.59(-1.76%)
May 04, 2010	34.07	34.11	33.17	33.48	995,077	-1.16(-3.35%)
May 03, 2010	34.29	34.70	34.24	34.64	657,944	+0.42(+1.23%)
Apr 30, 2010	34.88	34.88	34.16	34.22	933,669	-1.12(-3.17%)
Apr 29, 2010	34.99	35.37	34.89	35.34	794,773	+0.64(+1.84%)
Apr 28, 2010	35.25	35.25	34.59	34.70	951,556	-0.55(-1.56%)
Apr 27, 2010	35.76	35.90	35.20	35.25	1,829,685	+0.18(+0.51%)
Apr 26, 2010	34.93	35.31	34.92	35.07	519,195	+0.09(+0.26%)
Apr 23, 2010	34.64	34.98	34.61	34.98	711,070	-0.15(-0.43%)
Apr 22, 2010	34.83	35.18	34.60	35.13	949,616	-0.36(-1.01%)
Apr 21, 2010	35.58	35.70	35.38	35.49	824,888	-0.18(-0.50%)
Apr 20, 2010	35.87	35.99	35.59	35.67	1,183,909	-0.44(-1.22%)
Apr 19, 2010	35.56	36.27	35.66	36.11	915,087	+0.55(+1.55%)
Apr 16, 2010	36.41	36.45	35.35	35.56	1,227,552	-1.13(-3.08%)
Apr 15, 2010	36.59	36.91	36.49	36.69	529,512	-0.31(-0.84%)
Apr 14, 2010	36.54	37.00	36.39	37.00	703,913	+0.40(+1.09%)
Apr 13, 2010	36.50	36.64	36.42	36.60	805,663	+0.06(+0.16%)
Apr 12, 2010	36.49	36.84	36.49	36.54	487,851	-0.27(-0.73%)
Apr 09, 2010	36.71	36.91	36.50	36.81	622,656	-0.04(-0.11%)
Apr 08, 2010	36.52	36.90	36.27	36.85	561,594	-0.02(-0.05%)
Apr 07, 2010	36.96	37.04	36.62	36.87	1,397,487	-0.55(-1.47%)
Apr 06, 2010	37.16	37.60	37.08	37.42	1,107,479	-0.97(-2.53%)
Apr 05, 2010	38.30	38.63	38.20	38.39	583,831	-0.03(-0.08%)

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.