Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.63	24.14	23.59	23.76	16,380	+0.18(+0.78%)
Jun 29, 2010	23.80	23.80	23.36	23.58	6,151	-0.40(-1.65%)
Jun 25, 2010	23.98	24.33	23.85	23.98	2,863,460	-0.12(-0.50%)
Jun 24, 2010	24.32	24.39	24.03	24.10	2,839,103	-0.35(-1.45%)
Jun 23, 2010	24.60	24.60	24.05	24.45	3,252,106	-0.18(-0.73%)
Jun 22, 2010	25.12	25.45	24.57	24.63	8,866	-0.52(-2.07%)
Jun 21, 2010	25.92	25.93	25.01	25.15	3,646,172	-0.41(-1.60%)
Jun 18, 2010	25.56	25.66	25.29	25.56	3,501,655	+0.09(+0.35%)
Jun 17, 2010	25.52	25.52	24.97	25.47	3,443,043	+0.12(+0.47%)
Jun 16, 2010	25.46	25.59	25.21	25.35	4,475,011	-0.34(-1.33%)
Jun 15, 2010	24.91	25.71	24.75	25.69	17,612	+0.89(+3.59%)
Jun 14, 2010	24.74	25.04	24.48	24.80	4,439,960	+0.13(+0.52%)
Jun 11, 2010	24.52	24.68	24.19	24.67	4,247,131	-0.11(-0.43%)
Jun 10, 2010	24.53	24.81	24.51	24.78	10,651	+0.48(+1.97%)
Jun 09, 2010	23.94	24.85	23.91	24.30	5,411,836	+0.39(+1.64%)
Jun 08, 2010	23.37	23.98	23.10	23.91	19,921	+0.50(+2.15%)
Jun 07, 2010	23.63	23.92	23.34	23.41	8,664,229	-0.19(-0.81%)
Jun 04, 2010	23.60	24.89	23.54	23.60	7,364,926	-1.78(-7.01%)
Jun 03, 2010	25.16	25.46	25.15	25.38	4,252,745	+0.35(+1.40%)
Jun 02, 2010	24.75	25.08	24.45	25.03	8,885	+0.33(+1.33%)
Jun 01, 2010	24.58	25.15	24.38	24.70	5,420,502	-0.15(-0.60%)
May 28, 2010	24.85	25.18	24.80	24.85	3,505,466	-0.18(-0.72%)
May 27, 2010	24.46	25.06	24.46	25.03	5,214,572	+0.95(+3.93%)
May 26, 2010	24.70	24.93	24.08	24.08	9,751,115	-0.47(-1.91%)
May 25, 2010	24.23	24.58	24.03	24.55	5,274	-0.43(-1.74%)
May 24, 2010	25.05	25.20	24.78	24.98	3,851,562	-0.13(-0.53%)
May 21, 2010	24.45	25.17	24.09	25.12	5,520,297	+0.36(+1.46%)
May 20, 2010	24.74	25.15	24.67	24.75	6,612,075	-0.87(-3.38%)
May 19, 2010	25.66	25.78	25.24	25.62	4,014,915	-0.15(-0.58%)
May 18, 2010	26.51	26.70	25.61	25.77	823	-0.57(-2.17%)
May 17, 2010	26.02	26.37	25.64	26.34	5,988,870	+0.31(+1.20%)
May 14, 2010	26.03	26.83	25.86	26.03	7,079,028	-0.92(-3.42%)
May 13, 2010	27.16	27.47	26.95	26.95	3,965,170	-0.30(-1.10%)
May 12, 2010	27.02	27.27	26.83	27.25	3,353,864	+0.32(+1.20%)
May 11, 2010	27.04	27.24	26.92	26.92	1,439	+0.14(+0.51%)
May 10, 2010	26.71	26.83	26.30	26.79	9,543,331	+1.83(+7.33%)
May 07, 2010	25.90	25.90	24.76	24.96	10,100,771	-0.96(-3.72%)
May 06, 2010	26.69	26.81	24.09	25.92	10,741,105	-1.44(-5.27%)
May 05, 2010	27.23	27.58	26.72	27.36	7,879,760	-0.38(-1.37%)
May 04, 2010	27.93	28.02	27.50	27.74	5,555,619	-0.46(-1.62%)
May 03, 2010	28.19	28.30	28.02	28.20	3,589,359	+0.09(+0.32%)
Apr 30, 2010	28.14	28.42	28.01	28.11	3,840,920	-0.12(-0.44%)
Apr 29, 2010	28.49	28.63	28.14	28.23	4,854,926	-0.17(-0.59%)
Apr 28, 2010	28.81	28.92	28.12	28.40	5,085,367	-0.20(-0.69%)
Apr 27, 2010	28.02	28.96	27.57	28.60	14,952,804	-1.25(-4.17%)
Apr 26, 2010	29.51	30.40	29.51	29.84	8,751,344	+0.20(+0.69%)
Apr 23, 2010	29.40	29.68	29.21	29.64	3,225,369	+0.23(+0.77%)
Apr 22, 2010	28.72	29.43	28.49	29.41	5,406,811	+0.57(+1.98%)
Apr 21, 2010	28.84	29.21	28.56	28.84	14,715	-0.39(-1.34%)
Apr 20, 2010	28.88	29.26	28.68	29.23	8,759	+0.48(+1.68%)
Apr 19, 2010	28.88	29.03	28.34	28.75	4,586,154	-0.20(-0.69%)
Apr 16, 2010	28.51	29.04	28.51	28.95	4,331,139	+0.29(+1.01%)
Apr 15, 2010	28.44	28.76	28.31	28.66	2,397,776	+0.21(+0.75%)
Apr 14, 2010	28.09	28.48	28.08	28.45	2,835,048	+0.37(+1.31%)
Apr 13, 2010	28.06	28.22	27.89	28.08	4,579,916	-0.03(-0.11%)
Apr 12, 2010	27.93	28.23	27.87	28.11	2,686,066	+0.20(+0.70%)
Apr 09, 2010	27.39	27.96	27.34	27.91	3,162,278	+0.61(+2.22%)
Apr 08, 2010	26.97	27.44	26.66	27.31	2,829,948	+0.24(+0.88%)
Apr 07, 2010	27.02	27.16	26.67	27.07	3,800,897	+0.09(+0.32%)
Apr 06, 2010	27.46	27.58	26.79	26.98	6,873,896	-0.96(-3.43%)
Apr 05, 2010	28.01	28.13	27.55	27.94	3,594,445	-0.02(-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.