Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.42	26.98	26.37	26.44	378	+0.10(+0.39%)
Jun 29, 2010	26.34	27.82	26.24	26.34	2,042	-1.83(-6.49%)
Jun 25, 2010	28.17	28.34	27.44	28.17	4,043,428	+0.53(+1.93%)
Jun 24, 2010	28.11	28.22	27.55	27.63	2,367,879	-0.65(-2.30%)
Jun 23, 2010	28.72	28.80	28.14	28.29	2,175,643	-0.34(-1.18%)
Jun 22, 2010	29.08	29.48	28.58	28.62	2,413,694	-0.47(-1.61%)
Jun 21, 2010	29.54	29.80	28.97	29.09	2,154,341	-0.01(-0.03%)
Jun 18, 2010	29.10	29.34	28.94	29.10	2,618,364	-0.12(-0.43%)
Jun 17, 2010	29.98	29.98	28.84	29.22	2,630,105	-0.59(-1.99%)
Jun 16, 2010	29.45	30.05	29.30	29.81	2,984,652	+0.14(+0.47%)
Jun 15, 2010	29.20	29.73	29.02	29.68	2,535,491	+0.78(+2.71%)
Jun 14, 2010	29.11	29.60	28.86	28.89	3,113,533	+0.01(+0.03%)
Jun 11, 2010	28.28	28.93	28.26	28.89	2,276,511	+0.29(+1.02%)
Jun 10, 2010	28.10	28.65	27.90	28.59	3,078,508	+0.86(+3.11%)
Jun 09, 2010	28.12	28.78	27.63	27.73	3,426,913	-0.17(-0.60%)
Jun 08, 2010	27.58	27.98	26.88	27.90	5,144,967	+0.43(+1.57%)
Jun 07, 2010	28.24	28.53	27.44	27.47	3,833,690	-0.64(-2.29%)
Jun 04, 2010	28.11	28.91	28.00	28.11	4,205,327	-1.34(-4.55%)
Jun 03, 2010	29.50	29.69	28.99	29.45	3,099,502	-0.04(-0.15%)
Jun 02, 2010	28.62	29.52	28.15	29.49	3,737,710	+1.11(+3.89%)
Jun 01, 2010	28.82	29.04	28.34	28.39	3,180,599	-0.73(-2.51%)
May 28, 2010	29.12	29.90	28.94	29.12	2,915,600	-0.84(-2.81%)
May 27, 2010	28.90	30.00	28.64	29.96	4,731,018	+1.62(+5.73%)
May 26, 2010	28.60	29.15	28.29	28.34	136	+0.20(+0.70%)
May 25, 2010	27.70	28.20	26.95	28.14	11,963,811	-0.41(-1.44%)
May 24, 2010	29.60	29.60	28.48	28.55	4,445,215	-1.02(-3.46%)
May 21, 2010	27.68	29.62	27.36	29.57	7,096,000	+1.39(+4.93%)
May 20, 2010	29.38	29.57	27.91	28.18	15,950	-2.00(-6.62%)
May 19, 2010	30.01	30.59	29.68	30.18	5,957,865	-0.12(-0.41%)
May 18, 2010	31.95	32.16	30.09	30.30	23,639	-1.30(-4.10%)
May 17, 2010	31.76	32.21	30.91	31.60	4,015,168	-0.15(-0.48%)
May 14, 2010	31.75	32.75	31.35	31.75	4,656,158	-1.36(-4.11%)
May 13, 2010	33.73	33.77	33.12	33.12	2,068,101	-0.78(-2.31%)
May 12, 2010	33.91	34.00	33.47	33.90	3,269,355	+0.10(+0.30%)
May 11, 2010	34.21	34.52	33.75	33.80	6,410,578	+0.39(+1.16%)
May 10, 2010	32.93	33.43	32.70	33.41	4,054,335	+2.28(+7.31%)
May 07, 2010	31.96	32.28	30.79	31.13	3,672,720	-0.83(-2.61%)
May 06, 2010	33.14	33.68	29.68	31.97	6,108,056	-1.08(-3.26%)
May 05, 2010	33.31	33.95	32.96	33.04	2,995,886	-0.43(-1.29%)
May 04, 2010	33.97	34.32	33.24	33.47	2,654,715	-1.15(-3.33%)
May 03, 2010	34.02	34.71	33.98	34.63	2,359,856	+0.83(+2.46%)
Apr 30, 2010	34.93	35.08	33.79	33.79	3,646,265	-1.27(-3.62%)
Apr 29, 2010	34.22	35.17	34.12	35.06	2,982,287	+1.19(+3.51%)
Apr 28, 2010	33.12	34.19	33.12	33.87	5,758,227	+1.12(+3.43%)
Apr 27, 2010	34.18	34.45	32.57	32.75	205	-2.61(-7.38%)
Apr 26, 2010	35.72	36.11	35.32	35.36	4,027,639	-0.39(-1.10%)
Apr 23, 2010	35.28	35.94	35.15	35.76	3,793,733	+0.34(+0.97%)
Apr 22, 2010	34.95	35.51	34.58	35.41	2,314,608	+0.15(+0.43%)
Apr 21, 2010	35.27	35.41	34.83	35.26	2,159,290	-0.06(-0.17%)
Apr 20, 2010	35.01	35.33	34.68	35.32	1,970,541	+0.57(+1.64%)
Apr 19, 2010	34.12	34.93	33.93	34.75	2,957,397	+0.40(+1.17%)
Apr 16, 2010	34.94	35.18	33.90	34.35	3,288,847	-0.80(-2.28%)
Apr 15, 2010	35.16	35.24	34.94	35.15	3,656,718	-0.08(-0.23%)
Apr 14, 2010	34.91	35.28	34.70	35.23	3,067,278	+0.54(+1.56%)
Apr 13, 2010	33.92	34.75	33.84	34.69	3,766,926	+0.63(+1.86%)
Apr 12, 2010	33.62	34.11	33.62	34.06	2,997,894	+0.41(+1.21%)
Apr 09, 2010	33.77	33.77	33.42	33.65	2,018,420	+0.11(+0.33%)
Apr 08, 2010	32.93	33.58	32.82	33.54	2,293,077	+0.52(+1.59%)
Apr 07, 2010	33.34	33.51	32.84	33.01	4,496,274	-0.51(-1.52%)
Apr 06, 2010	33.55	33.60	33.20	33.52	3,918,452	-0.04(-0.13%)
Apr 05, 2010	33.73	33.97	33.40	33.57	3,945,343	-0.09(-0.26%)

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.