Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.62	27.87	27.32	27.35	45,969	-0.22(-0.79%)
Jun 29, 2010	27.55	27.88	27.43	27.56	10,812	-1.22(-4.23%)
Jun 25, 2010	28.78	28.90	28.43	28.78	28,463,290	+0.29(+1.01%)
Jun 24, 2010	28.76	28.77	28.38	28.49	2,432	-0.34(-1.19%)
Jun 23, 2010	28.97	29.07	28.63	28.83	36,514,052	+0.22(+0.76%)
Jun 22, 2010	28.91	29.16	28.59	28.62	86,287	-0.45(-1.56%)
Jun 21, 2010	29.29	29.40	28.78	29.07	53,028,340	+1.30(+4.69%)
Jun 18, 2010	27.77	27.90	27.65	27.77	32,421,626	+0.03(+0.10%)
Jun 17, 2010	27.88	27.89	27.50	27.74	2,417	-0.33(-1.17%)
Jun 16, 2010	27.84	28.17	27.78	28.07	22,981,382	+0.05(+0.17%)
Jun 15, 2010	27.66	28.05	27.58	28.02	1,128,012	+0.63(+2.29%)
Jun 14, 2010	27.68	27.87	27.26	27.39	38,538,164	-0.11(-0.40%)
Jun 11, 2010	26.91	27.59	26.90	27.50	31,509,336	+0.16(+0.57%)
Jun 10, 2010	27.09	27.49	27.03	27.35	2,489	+0.65(+2.42%)
Jun 09, 2010	26.80	27.20	26.50	26.70	49,884,876	+0.19(+0.71%)
Jun 08, 2010	26.12	26.53	25.85	26.51	676,455	+0.56(+2.16%)
Jun 07, 2010	26.33	26.43	25.93	25.95	29,366,492	-0.25(-0.95%)
Jun 04, 2010	26.20	26.65	26.03	26.20	43,154,700	-0.65(-2.40%)
Jun 03, 2010	27.04	27.08	26.52	26.85	41,085,984	-0.15(-0.56%)
Jun 02, 2010	26.51	27.07	26.38	27.00	449	+0.72(+2.73%)
Jun 01, 2010	26.55	27.03	26.23	26.28	4,099	-0.61(-2.29%)
May 28, 2010	26.90	27.16	26.57	26.90	61,935,728	-0.24(-0.88%)
May 27, 2010	26.62	27.15	26.50	27.13	62,926,504	+1.24(+4.77%)
May 26, 2010	26.07	26.56	25.80	25.90	12,555	-0.03(-0.13%)
May 25, 2010	25.16	26.01	25.01	25.93	5,666	-0.31(-1.20%)
May 24, 2010	26.31	26.59	26.16	26.25	43,657,596	+0.15(+0.58%)
May 21, 2010	24.95	26.23	24.83	26.10	100,110,888	+0.81(+3.21%)
May 20, 2010	25.50	25.80	25.15	25.29	84,019	-0.92(-3.51%)
May 19, 2010	26.02	26.38	25.80	26.21	63,031,552	-0.04(-0.17%)
May 18, 2010	26.83	26.93	26.08	26.25	1,074	-0.17(-0.63%)
May 17, 2010	26.36	27.10	25.85	26.42	50,372,692	-0.14(-0.51%)
May 14, 2010	26.55	26.79	26.18	26.55	68,701,016	-0.50(-1.84%)
May 13, 2010	27.20	27.35	26.98	27.05	44,135,180	-0.14(-0.53%)
May 12, 2010	27.09	27.26	26.96	27.20	42,190,096	+0.14(+0.50%)
May 11, 2010	27.35	27.46	26.97	27.06	2,301	-0.50(-1.81%)
May 10, 2010	27.34	27.61	27.24	27.56	120,122,344	+1.44(+5.52%)
May 07, 2010	26.17	26.55	25.57	26.12	95,983,488	+0.40(+1.57%)
May 06, 2010	25.71	26.83	24.75	25.71	668,607	-0.92(-3.46%)
May 05, 2010	26.92	27.22	26.56	26.64	70,131,248	-0.47(-1.73%)
May 04, 2010	27.48	27.50	26.90	27.10	69,106	-1.04(-3.70%)
May 03, 2010	27.92	28.19	27.80	28.15	33,262,590	+0.25(+0.91%)
Apr 30, 2010	28.32	28.34	27.83	27.89	46,036,220	-0.10(-0.34%)
Apr 29, 2010	27.83	28.13	27.75	27.99	42,193,936	+0.05(+0.20%)
Apr 28, 2010	27.99	28.05	27.61	27.93	58,539,020	+0.30(+1.09%)
Apr 27, 2010	28.25	28.33	27.57	27.63	738,024	-1.10(-3.83%)
Apr 26, 2010	28.86	28.92	28.71	28.73	22,127,706	+0.01(+0.05%)
Apr 23, 2010	28.51	28.74	28.38	28.72	24,097,060	-0.09(-0.31%)
Apr 22, 2010	28.49	28.81	28.26	28.81	28,405,790	+0.13(+0.45%)
Apr 21, 2010	28.83	28.85	28.41	28.68	732	-0.41(-1.41%)
Apr 20, 2010	29.10	29.15	28.85	29.09	803	+0.46(+1.62%)
Apr 19, 2010	28.53	28.75	28.28	28.62	47,465,600	-0.27(-0.95%)
Apr 16, 2010	29.34	29.40	28.68	28.90	74,383,864	-1.09(-3.62%)
Apr 15, 2010	29.99	30.13	29.91	29.98	31,082,124	-0.16(-0.52%)
Apr 14, 2010	30.02	30.29	29.95	30.14	25,889,268	+0.20(+0.66%)
Apr 13, 2010	29.87	29.94	29.61	29.94	28,554,990	-0.10(-0.34%)
Apr 12, 2010	30.06	30.19	30.00	30.04	21,328,462	-0.41(-1.35%)
Apr 09, 2010	30.17	30.46	30.15	30.45	39,290,804	+0.56(+1.87%)
Apr 08, 2010	29.65	30.01	29.47	29.90	35,441,832	+0.15(+0.49%)
Apr 07, 2010	29.90	29.94	29.52	29.75	40,715,716	-0.19(-0.64%)
Apr 06, 2010	29.72	30.01	29.72	29.94	26,209,142	+0.04(+0.14%)
Apr 05, 2010	29.70	29.95	29.64	29.90	27,622,574	+0.35(+1.18%)

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.