Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.26	25.60	24.93	25.17	2,318	+0.11(+0.46%)
Jun 29, 2010	25.98	26.02	24.92	25.06	11,036,680	-1.81(-6.74%)
Jun 25, 2010	26.87	27.43	26.64	26.87	12,285,084	-0.06(-0.23%)
Jun 24, 2010	27.04	27.55	26.84	26.93	11,041,225	-0.28(-1.03%)
Jun 23, 2010	27.37	27.37	26.60	27.21	9,770,613	-0.08(-0.31%)
Jun 22, 2010	28.12	28.35	27.11	27.29	12,144,928	-1.13(-3.96%)
Jun 21, 2010	29.33	29.54	28.18	28.42	8,721,537	-0.58(-1.99%)
Jun 18, 2010	29.00	29.04	28.25	29.00	7,590,701	+0.33(+1.17%)
Jun 17, 2010	29.19	29.26	28.30	28.66	7,262,239	-0.44(-1.52%)
Jun 16, 2010	29.11	29.62	28.88	29.11	6,891,804	-0.41(-1.39%)
Jun 15, 2010	28.18	29.54	28.18	29.52	5,688,336	+1.47(+5.24%)
Jun 14, 2010	28.98	29.20	27.95	28.05	8,676,644	-0.52(-1.81%)
Jun 11, 2010	28.06	28.70	27.74	28.56	6,083,456	+0.08(+0.29%)
Jun 10, 2010	27.48	28.54	27.48	28.48	7,057,698	+1.73(+6.46%)
Jun 09, 2010	27.25	28.34	26.56	26.75	12,092,136	-0.11(-0.42%)
Jun 08, 2010	26.56	26.96	26.04	26.87	9,920,839	+0.30(+1.14%)
Jun 07, 2010	26.99	27.43	26.51	26.56	10,298,957	+0.26(+0.98%)
Jun 04, 2010	26.31	27.51	26.14	26.31	8,145,353	-0.22(-0.83%)
Jun 03, 2010	27.16	27.29	26.36	26.53	10,028,390	-0.31(-1.16%)
Jun 02, 2010	25.72	26.89	25.43	26.84	89,171	+1.11(+4.31%)
Jun 01, 2010	28.07	28.24	25.71	25.73	131	-3.21(-11.09%)
May 28, 2010	28.94	30.28	28.61	28.94	12,639,045	-1.47(-4.84%)
May 27, 2010	29.70	30.61	29.59	30.41	11,737,387	+1.53(+5.31%)
May 26, 2010	28.33	29.46	27.96	28.88	13,207,565	+0.93(+3.34%)
May 25, 2010	26.56	28.02	26.19	27.95	461	+0.57(+2.08%)
May 24, 2010	27.96	28.07	27.38	27.38	10,687,272	-0.62(-2.22%)
May 21, 2010	26.37	28.22	26.30	28.00	11,194,754	+1.14(+4.24%)
May 20, 2010	26.91	27.60	26.75	26.86	12,389,932	-1.65(-5.78%)
May 19, 2010	29.15	29.23	27.99	28.51	9,391,910	-0.80(-2.74%)
May 18, 2010	30.25	30.72	29.14	29.31	93,942	-0.41(-1.38%)
May 17, 2010	30.57	30.73	29.09	29.72	7,640,387	-0.57(-1.88%)
May 14, 2010	30.29	30.53	29.68	30.29	8,884,471	-0.55(-1.80%)
May 13, 2010	31.08	31.44	30.50	30.84	131	-0.34(-1.10%)
May 12, 2010	31.00	31.29	30.61	31.19	5,915,437	+0.40(+1.31%)
May 11, 2010	31.28	31.41	30.70	30.78	12,957,930	-0.60(-1.91%)
May 10, 2010	31.06	31.42	30.95	31.38	11,921,116	+1.70(+5.73%)
May 07, 2010	30.93	31.11	29.43	29.68	13,272,885	-1.44(-4.63%)
May 06, 2010	31.12	32.94	28.49	31.13	2,239	-1.51(-4.63%)
May 05, 2010	32.72	33.47	32.32	32.64	8,938,801	-0.36(-1.08%)
May 04, 2010	33.32	33.46	32.61	32.99	658	-0.79(-2.34%)
May 03, 2010	33.17	34.14	33.02	33.78	8,871,920	+0.36(+1.09%)
Apr 30, 2010	34.09	34.22	32.73	33.42	13,318,130	-0.55(-1.63%)
Apr 29, 2010	33.97	34.34	33.30	33.97	9,940,443	+0.33(+0.99%)
Apr 28, 2010	33.19	33.70	32.86	33.64	10,429,588	+0.71(+2.17%)
Apr 27, 2010	35.52	35.57	32.83	32.92	1,317	-2.33(-6.61%)
Apr 26, 2010	35.28	35.48	34.87	35.25	9,676,265	+0.14(+0.41%)
Apr 23, 2010	34.02	35.22	34.01	35.11	9,637,749	+1.26(+3.72%)
Apr 22, 2010	33.30	33.93	32.97	33.85	5,776,727	+0.11(+0.34%)
Apr 21, 2010	33.74	34.11	33.41	33.74	24,050	+0.31(+0.93%)
Apr 20, 2010	32.59	33.80	32.45	33.43	263	+1.25(+3.89%)
Apr 19, 2010	32.00	32.35	31.76	32.17	6,865,919	-0.07(-0.21%)
Apr 16, 2010	32.23	32.86	31.83	32.24	11,535,788	-0.30(-0.93%)
Apr 15, 2010	31.94	32.61	31.90	32.54	7,873,164	+0.48(+1.49%)
Apr 14, 2010	32.04	32.54	31.69	32.07	9,390,022	+0.27(+0.86%)
Apr 13, 2010	32.41	32.41	31.45	31.79	8,413,419	-0.76(-2.33%)
Apr 12, 2010	32.64	32.98	32.45	32.55	4,961,553	-0.03(-0.09%)
Apr 09, 2010	32.35	32.59	32.02	32.58	4,886,037	+0.38(+1.18%)
Apr 08, 2010	32.22	32.22	31.62	32.20	7,707,468	-0.39(-1.19%)
Apr 07, 2010	32.80	32.80	32.23	32.59	9,538,300	-0.21(-0.65%)
Apr 06, 2010	32.28	32.83	32.11	32.80	6,156,365	+0.61(+1.91%)
Apr 05, 2010	31.97	32.59	31.60	32.19	5,855,613	+0.60(+1.90%)

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.