Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.14	26.36	25.77	25.81	736	-0.22(-0.86%)
Jun 29, 2010	26.03	26.36	25.89	26.03	294	-1.18(-4.32%)
Jun 25, 2010	27.21	27.27	26.76	27.21	18,560,768	+0.30(+1.11%)
Jun 24, 2010	27.23	27.23	26.79	26.91	24,995,034	-0.41(-1.49%)
Jun 23, 2010	27.34	27.44	26.98	27.32	33,279,400	+0.12(+0.45%)
Jun 22, 2010	27.68	27.78	27.14	27.19	184	-0.52(-1.89%)
Jun 21, 2010	27.96	28.06	27.52	27.72	21,478,344	+0.50(+1.85%)
Jun 18, 2010	27.21	27.32	27.06	27.21	18,176,102	+0.16(+0.58%)
Jun 17, 2010	27.27	27.27	26.83	27.06	15,413,917	-0.10(-0.35%)
Jun 16, 2010	26.92	27.30	26.88	27.15	19,581,252	-0.03(-0.12%)
Jun 15, 2010	26.70	27.21	26.62	27.19	736	+0.80(+3.04%)
Jun 14, 2010	26.72	26.87	26.35	26.38	22,392,864	-0.02(-0.08%)
Jun 11, 2010	25.89	26.41	25.87	26.41	19,693,830	+0.18(+0.70%)
Jun 10, 2010	26.02	26.28	25.93	26.22	30,501,066	+0.79(+3.13%)
Jun 09, 2010	25.71	26.00	25.35	25.43	28,808,352	-0.18(-0.69%)
Jun 08, 2010	25.30	25.64	25.03	25.60	811,527	+0.54(+2.17%)
Jun 07, 2010	25.47	25.58	25.03	25.06	22,374,544	-0.35(-1.39%)
Jun 04, 2010	25.41	25.97	25.29	25.41	38,131,908	-0.87(-3.31%)
Jun 03, 2010	26.51	26.55	25.94	26.28	23,041,758	-0.11(-0.41%)
Jun 02, 2010	25.73	26.39	25.65	26.39	1,047,144	+0.90(+3.54%)
Jun 01, 2010	25.66	26.17	25.45	25.49	29,802,430	-0.46(-1.78%)
May 28, 2010	25.95	26.23	25.78	25.95	22,650,070	-0.39(-1.50%)
May 27, 2010	25.79	26.35	25.63	26.34	26,686,410	+1.44(+5.78%)
May 26, 2010	25.12	25.52	24.82	24.90	147	+0.00(+0.00%)
May 25, 2010	24.15	24.91	23.98	24.90	36,928,164	-0.23(-0.92%)
May 24, 2010	25.39	25.58	25.13	25.14	35,743,196	-0.28(-1.10%)
May 21, 2010	24.35	25.43	24.33	25.41	52,439,344	+0.67(+2.72%)
May 20, 2010	24.62	25.24	24.53	24.74	58,666,692	-1.18(-4.53%)
May 19, 2010	25.82	26.11	25.49	25.92	28,412,630	-0.33(-1.24%)
May 18, 2010	27.04	27.11	26.16	26.24	382	-0.58(-2.15%)
May 17, 2010	26.90	27.03	26.21	26.82	32,207,664	-0.13(-0.48%)
May 14, 2010	26.95	27.25	26.63	26.95	30,971,334	-0.48(-1.73%)
May 13, 2010	27.64	27.84	27.40	27.42	16,630,572	-0.27(-0.98%)
May 12, 2010	27.57	27.74	27.45	27.70	17,824,280	+0.38(+1.39%)
May 11, 2010	27.69	27.76	27.30	27.32	21,436,326	-0.49(-1.76%)
May 10, 2010	27.59	27.85	27.53	27.80	36,823,620	+1.71(+6.56%)
May 07, 2010	26.26	26.58	25.50	26.09	55,059,016	-0.59(-2.21%)
May 06, 2010	26.85	27.19	25.02	26.68	877	-0.21(-0.78%)
May 05, 2010	27.17	27.52	26.88	26.89	30,038,350	-0.67(-2.44%)
May 04, 2010	28.15	28.16	27.44	27.57	23,201,734	-1.18(-4.11%)
May 03, 2010	28.70	28.83	28.48	28.75	12,014,513	+0.18(+0.62%)
Apr 30, 2010	28.98	29.02	28.57	28.57	26,900,408	-0.37(-1.27%)
Apr 29, 2010	28.79	28.99	28.71	28.94	21,942,402	+0.42(+1.48%)
Apr 28, 2010	28.59	28.62	28.13	28.52	20,090,646	+0.28(+0.99%)
Apr 27, 2010	28.95	29.01	28.19	28.24	147	-1.04(-3.55%)
Apr 26, 2010	29.45	29.47	29.23	29.28	16,291,010	+0.01(+0.05%)
Apr 23, 2010	29.03	29.27	28.89	29.27	13,188,413	+0.15(+0.51%)
Apr 22, 2010	28.77	29.14	28.57	29.12	18,318,018	+0.13(+0.45%)
Apr 21, 2010	29.08	29.09	28.75	28.99	147	-0.12(-0.40%)
Apr 20, 2010	29.04	29.16	28.89	29.10	15,747,510	+0.33(+1.16%)
Apr 19, 2010	28.57	28.81	28.35	28.77	32,550,916	-0.14(-0.47%)
Apr 16, 2010	29.37	29.39	28.74	28.91	28,848,252	-0.78(-2.63%)
Apr 15, 2010	29.67	29.83	29.63	29.69	17,206,322	-0.18(-0.61%)
Apr 14, 2010	29.71	29.88	29.58	29.87	12,767,057	+0.46(+1.57%)
Apr 13, 2010	29.36	29.44	29.09	29.41	22,616,334	-0.02(-0.07%)
Apr 12, 2010	29.56	29.60	29.40	29.43	24,054,296	-0.24(-0.82%)
Apr 09, 2010	29.58	29.67	29.52	29.67	27,359,736	+0.16(+0.53%)
Apr 08, 2010	29.22	29.55	29.11	29.52	26,809,424	+0.08(+0.26%)
Apr 07, 2010	29.58	29.62	29.29	29.44	29,855,866	-0.23(-0.78%)
Apr 06, 2010	29.51	29.75	29.45	29.67	25,236,012	+0.07(+0.23%)
Apr 05, 2010	29.50	29.65	29.38	29.60	12,976,740	+0.29(+0.97%)

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.