Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.71	25.95	25.34	25.39	1,663,735	-0.37(-1.45%)
Jun 29, 2010	26.29	26.31	25.64	25.76	2,417,912	-1.11(-4.14%)
Jun 25, 2010	26.43	27.00	26.33	26.88	2,671,950	+0.47(+1.80%)
Jun 24, 2010	26.39	26.67	26.30	26.40	1,425,310	-0.21(-0.78%)
Jun 23, 2010	26.68	26.76	26.37	26.61	940,131	+0.03(+0.11%)
Jun 22, 2010	27.03	27.19	26.54	26.58	3,087,649	-0.34(-1.25%)
Jun 21, 2010	27.61	27.68	26.81	26.92	3,209,028	-0.39(-1.43%)
Jun 18, 2010	27.29	27.41	27.09	27.31	2,476,613	+0.11(+0.42%)
Jun 17, 2010	27.28	27.28	26.86	27.19	2,008,025	+0.05(+0.17%)
Jun 16, 2010	26.87	27.34	26.87	27.15	863,276	-0.08(-0.30%)
Jun 15, 2010	26.98	27.26	26.79	27.23	807,609	+0.54(+2.01%)
Jun 14, 2010	26.78	27.08	26.66	26.69	1,175,228	+0.08(+0.31%)
Jun 11, 2010	25.90	26.66	25.90	26.61	1,414,032	+0.29(+1.11%)
Jun 10, 2010	25.86	26.32	25.78	26.32	1,555,295	+0.79(+3.11%)
Jun 09, 2010	25.87	25.99	25.43	25.52	3,899,011	-0.09(-0.33%)
Jun 08, 2010	25.98	25.99	25.22	25.61	3,534,811	-0.28(-1.08%)
Jun 07, 2010	26.46	26.57	25.86	25.89	1,672,784	-0.40(-1.52%)
Jun 04, 2010	26.70	26.92	26.21	26.29	3,595,995	-1.05(-3.85%)
Jun 03, 2010	27.14	27.34	26.95	27.34	3,039,328	+0.28(+1.04%)
Jun 02, 2010	26.30	27.06	26.25	27.06	4,550,204	+0.95(+3.65%)
Jun 01, 2010	26.17	26.78	26.06	26.10	1,646,069	-0.50(-1.88%)
May 28, 2010	26.71	26.86	26.41	26.61	3,654,068	-0.11(-0.40%)
May 27, 2010	26.46	26.73	26.37	26.71	3,109,800	+0.67(+2.59%)
May 26, 2010	26.37	26.69	25.95	26.04	5,642,019	-0.32(-1.22%)
May 25, 2010	25.78	26.36	25.47	26.36	3,549,915	-0.05(-0.17%)
May 24, 2010	26.47	26.71	26.22	26.41	2,593,770	-0.04(-0.16%)
May 21, 2010	26.03	26.72	26.01	26.45	3,514,291	-0.04(-0.15%)
May 20, 2010	26.59	27.23	26.35	26.49	5,123,623	-1.08(-3.93%)
May 19, 2010	27.58	27.81	27.26	27.57	3,506,921	-0.07(-0.25%)
May 18, 2010	28.11	28.19	27.56	27.64	3,518,046	-0.32(-1.15%)
May 17, 2010	27.97	28.12	27.38	27.96	3,269,876	+0.06(+0.22%)
May 14, 2010	28.19	28.38	27.61	27.90	4,241,448	-0.55(-1.95%)
May 13, 2010	28.74	28.80	28.42	28.45	1,599,311	-0.34(-1.19%)
May 12, 2010	28.35	28.80	28.23	28.80	2,718,781	+0.56(+2.00%)
May 11, 2010	28.34	28.53	27.54	28.23	3,719,388	+0.31(+1.10%)
May 10, 2010	27.82	28.39	27.71	27.93	7,809,584	+0.89(+3.28%)
May 07, 2010	27.87	27.96	26.70	27.04	10,968,976	-1.23(-4.35%)
May 06, 2010	28.93	29.10	22.93	28.27	13,568,833	-0.81(-2.77%)
May 05, 2010	28.91	29.08	28.43	29.07	4,157,269	-0.59(-2.00%)
May 04, 2010	29.98	30.04	29.41	29.66	3,633,065	-0.60(-1.97%)
May 03, 2010	30.19	30.35	29.89	30.26	1,409,629	+0.38(+1.27%)
Apr 30, 2010	30.09	30.38	29.82	29.88	3,255,954	-0.21(-0.70%)
Apr 29, 2010	29.38	30.43	29.38	30.09	7,881,203	+0.77(+2.64%)
Apr 28, 2010	29.25	29.38	29.13	29.32	2,439,131	+0.15(+0.53%)
Apr 27, 2010	29.38	29.77	29.10	29.16	2,137,901	-0.42(-1.41%)
Apr 26, 2010	29.73	29.85	29.52	29.58	1,978,908	-0.16(-0.53%)
Apr 23, 2010	29.45	29.92	29.42	29.74	2,357,329	+0.26(+0.89%)
Apr 22, 2010	29.48	29.53	29.12	29.48	2,047,441	-0.26(-0.87%)
Apr 21, 2010	30.13	30.13	29.51	29.73	6,323,609	-0.49(-1.63%)
Apr 20, 2010	30.25	30.25	29.98	30.23	3,649,131	+0.11(+0.37%)
Apr 19, 2010	30.17	30.37	29.86	30.11	3,088,831	-0.11(-0.37%)
Apr 16, 2010	30.36	30.41	29.91	30.23	1,915,480	-0.14(-0.45%)
Apr 15, 2010	30.31	30.43	30.26	30.36	562,901	+0.07(+0.23%)
Apr 14, 2010	30.38	30.38	30.10	30.29	2,005,567	+0.14(+0.48%)
Apr 13, 2010	30.12	30.17	29.95	30.15	1,249,742	+0.08(+0.27%)
Apr 12, 2010	30.01	30.15	29.83	30.07	710,392	-0.09(-0.29%)
Apr 09, 2010	30.20	30.20	29.94	30.16	1,148,324	+0.01(+0.03%)
Apr 08, 2010	29.96	30.21	29.80	30.15	1,262,836	-0.01(-0.04%)
Apr 07, 2010	30.44	30.44	29.98	30.16	1,213,224	-0.16(-0.54%)
Apr 06, 2010	30.13	30.43	30.13	30.32	1,025,447	-0.01(-0.02%)
Apr 05, 2010	30.26	30.33	30.02	30.33	1,078,186	+0.25(+0.83%)

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.