Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.68	27.99	27.39	27.50	1,304	-0.17(-0.60%)
Jun 29, 2010	27.23	27.95	27.14	27.67	2,655,228	+0.00(+0.00%)
Jun 25, 2010	27.67	28.33	27.24	27.67	9,422,500	+1.19(+4.48%)
Jun 24, 2010	26.48	27.88	26.42	26.48	1,313,357	-1.53(-5.47%)
Jun 23, 2010	27.61	28.37	27.08	28.01	1,473,843	+0.35(+1.25%)
Jun 22, 2010	27.67	28.16	27.57	27.67	2,325	-0.16(-0.57%)
Jun 21, 2010	28.60	28.98	27.64	27.83	1,029,910	-0.47(-1.66%)
Jun 18, 2010	28.30	28.57	27.81	28.30	1,515,687	+0.55(+1.96%)
Jun 17, 2010	27.75	28.13	27.07	27.75	450	-0.01(-0.02%)
Jun 16, 2010	28.32	28.55	27.57	27.76	1,563,519	-0.68(-2.40%)
Jun 15, 2010	28.44	28.50	27.38	28.44	4,066	+0.48(+1.72%)
Jun 14, 2010	28.08	28.35	27.56	27.96	1,461,285	+0.49(+1.80%)
Jun 11, 2010	27.04	27.77	26.75	27.47	1,166,002	+0.05(+0.20%)
Jun 10, 2010	27.41	27.44	26.77	27.41	3,778	+1.10(+4.20%)
Jun 09, 2010	26.06	27.37	25.97	26.31	2,158,105	+0.47(+1.81%)
Jun 08, 2010	25.70	25.87	24.83	25.84	145	+0.15(+0.59%)
Jun 07, 2010	26.46	26.57	25.65	25.69	2,038,346	-0.71(-2.68%)
Jun 04, 2010	26.40	27.69	26.32	26.40	2,413,809	-1.80(-6.40%)
Jun 03, 2010	28.20	28.61	27.78	28.20	1,566,314	-0.29(-1.04%)
Jun 02, 2010	28.50	28.50	27.45	28.50	1,032,250	+0.61(+2.19%)
Jun 01, 2010	28.81	28.91	27.89	27.89	1,205,504	-1.26(-4.33%)
May 28, 2010	29.15	29.91	28.95	29.15	976,931	-0.78(-2.61%)
May 27, 2010	28.52	29.94	28.50	29.93	1,503,472	+1.59(+5.62%)
May 26, 2010	28.34	29.30	28.14	28.34	3,308	-0.22(-0.77%)
May 25, 2010	27.44	28.61	26.25	28.56	2,536,611	+0.56(+2.01%)
May 24, 2010	28.40	28.47	27.55	28.00	2,933,606	-0.56(-1.95%)
May 21, 2010	28.43	29.31	27.91	28.55	2,694,361	-0.34(-1.16%)
May 20, 2010	28.84	29.53	28.67	28.89	2,003,747	-1.52(-4.99%)
May 19, 2010	30.81	31.27	29.97	30.40	2,742,937	-0.47(-1.53%)
May 18, 2010	31.80	32.09	30.87	30.88	1,371,909	-0.73(-2.30%)
May 17, 2010	31.46	32.00	30.73	31.61	1,502,142	+0.28(+0.90%)
May 14, 2010	31.32	32.00	30.87	31.32	1,507,129	-0.78(-2.42%)
May 13, 2010	32.12	32.87	31.90	32.10	1,136,483	-0.18(-0.55%)
May 12, 2010	31.97	32.50	31.66	32.28	1,828,548	+0.34(+1.05%)
May 11, 2010	32.50	32.92	31.93	31.94	1,863,512	-0.58(-1.79%)
May 10, 2010	32.14	32.56	31.89	32.52	3,078,468	+2.68(+8.99%)
May 07, 2010	31.47	31.69	29.69	29.84	3,109,156	-1.79(-5.66%)
May 06, 2010	32.39	33.18	29.49	31.63	2,564,294	-2.50(-7.32%)
May 05, 2010	33.95	34.15	32.41	34.13	3,569,208	-0.14(-0.40%)
May 04, 2010	35.36	35.36	33.98	34.27	1,442,229	-1.43(-4.00%)
May 03, 2010	35.08	35.84	35.08	35.69	829,291	+0.66(+1.88%)
Apr 30, 2010	36.13	36.30	35.01	35.04	1,224,621	-1.04(-2.89%)
Apr 29, 2010	35.73	36.33	35.52	36.08	893,782	+0.58(+1.64%)
Apr 28, 2010	35.71	35.76	34.82	35.49	1,847,512	+0.06(+0.17%)
Apr 27, 2010	35.34	36.12	35.12	35.43	1,844,377	-0.07(-0.19%)
Apr 26, 2010	36.61	36.61	35.47	35.50	1,258,670	-0.88(-2.41%)
Apr 23, 2010	36.47	36.78	36.13	36.38	1,352,332	-0.12(-0.34%)
Apr 22, 2010	36.70	36.70	35.66	36.50	1,835,632	-0.49(-1.32%)
Apr 21, 2010	35.80	37.15	35.14	36.99	5,573,505	+3.81(+11.50%)
Apr 20, 2010	32.61	33.18	32.41	33.18	9,995	+0.83(+2.57%)
Apr 19, 2010	32.75	32.79	31.88	32.35	890,887	-0.44(-1.34%)
Apr 16, 2010	32.91	33.30	32.57	32.78	1,361,785	-0.19(-0.58%)
Apr 15, 2010	33.12	33.12	32.53	32.98	1,073,176	-0.24(-0.72%)
Apr 14, 2010	32.93	33.22	32.48	33.22	724,807	+0.38(+1.17%)
Apr 13, 2010	32.93	33.07	32.65	32.83	907,614	-0.13(-0.40%)
Apr 12, 2010	32.91	33.09	32.72	32.96	586,177	+0.14(+0.42%)
Apr 09, 2010	32.80	32.85	32.42	32.83	906,468	+0.03(+0.10%)
Apr 08, 2010	33.44	33.44	32.70	32.79	1,279,892	-0.65(-1.95%)
Apr 07, 2010	34.05	34.05	33.29	33.44	925,466	-0.69(-2.03%)
Apr 06, 2010	34.52	34.58	33.79	34.14	2,159,478	-0.54(-1.56%)
Apr 05, 2010	33.45	34.73	33.45	34.68	1,227,642	+1.28(+3.84%)

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.