Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.73	22.91	21.87	21.95	3,999	-0.68(-3.00%)
Jun 29, 2010	22.63	23.55	22.46	22.63	67,870	-2.08(-8.43%)
Jun 25, 2010	24.72	24.82	23.46	24.72	45,830,864	+1.16(+4.93%)
Jun 24, 2010	24.07	24.15	23.52	23.55	22,765	-0.60(-2.49%)
Jun 23, 2010	24.11	24.33	23.35	24.15	39,534,876	-0.05(-0.20%)
Jun 22, 2010	25.34	25.36	24.14	24.20	45,961	-1.07(-4.24%)
Jun 21, 2010	25.70	25.98	25.16	25.28	53,675,244	+0.81(+3.31%)
Jun 18, 2010	24.47	24.61	24.20	24.47	26,622,254	+0.03(+0.14%)
Jun 17, 2010	24.78	24.86	23.99	24.43	9,230	-0.45(-1.82%)
Jun 16, 2010	24.56	25.16	24.41	24.89	25,509,280	-0.01(-0.03%)
Jun 15, 2010	24.51	24.93	24.09	24.89	13,451	+0.66(+2.74%)
Jun 14, 2010	24.82	24.91	24.22	24.23	31,549,988	+0.12(+0.51%)
Jun 11, 2010	23.79	24.33	23.65	24.11	29,767,308	+0.21(+0.89%)
Jun 10, 2010	23.26	23.93	23.23	23.89	56,240	+1.34(+5.94%)
Jun 09, 2010	23.35	23.72	22.37	22.55	43,300,092	-0.27(-1.19%)
Jun 08, 2010	21.93	22.85	21.85	22.83	17,197	+1.05(+4.81%)
Jun 07, 2010	23.32	23.39	21.62	21.78	60,113,036	-1.54(-6.61%)
Jun 04, 2010	23.32	24.30	23.21	23.32	40,353,932	-0.96(-3.95%)
Jun 03, 2010	25.88	25.88	24.14	24.28	44,984,916	-1.35(-5.26%)
Jun 02, 2010	24.89	25.63	24.52	25.62	29,157	+0.94(+3.81%)
Jun 01, 2010	25.67	25.80	24.67	24.69	39,513	-1.32(-5.08%)
May 28, 2010	26.01	26.49	25.71	26.01	31,742,210	-0.38(-1.44%)
May 27, 2010	25.76	26.40	25.44	26.39	40,747,784	+1.66(+6.73%)
May 26, 2010	25.97	25.99	24.69	24.72	9,666	-0.38(-1.52%)
May 25, 2010	23.55	25.16	23.30	25.10	368,591	+0.76(+3.14%)
May 24, 2010	24.99	25.28	24.31	24.34	42,910,048	-0.54(-2.16%)
May 21, 2010	23.30	25.19	23.27	24.88	72,609,792	+1.26(+5.33%)
May 20, 2010	24.38	24.47	23.46	23.62	40,695	-1.51(-6.01%)
May 19, 2010	24.56	25.35	24.22	25.13	56,085,944	+0.12(+0.49%)
May 18, 2010	25.78	26.34	24.95	25.01	18,151	-0.23(-0.90%)
May 17, 2010	25.74	25.91	24.53	25.23	53,330,780	-0.65(-2.51%)
May 14, 2010	25.88	26.23	25.21	25.88	41,417,688	-0.74(-2.78%)
May 13, 2010	27.16	27.35	26.50	26.62	39,713,704	-0.08(-0.29%)
May 12, 2010	26.57	27.14	26.41	26.70	75,078,848	+0.62(+2.39%)
May 11, 2010	26.58	26.90	26.06	26.08	8,053	-0.84(-3.12%)
May 10, 2010	26.58	26.92	26.53	26.92	53,176,592	+1.82(+7.26%)
May 07, 2010	25.63	26.03	24.22	25.09	85,930,040	-0.32(-1.26%)
May 06, 2010	25.64	26.99	24.13	25.42	9,241	-0.16(-0.64%)
May 05, 2010	25.91	26.89	25.47	25.58	61,286,620	-0.59(-2.26%)
May 04, 2010	26.69	26.69	25.77	26.17	64,894	-1.21(-4.41%)
May 03, 2010	28.07	28.32	26.74	27.38	47,369,308	-0.66(-2.37%)
Apr 30, 2010	29.13	29.21	27.88	28.04	33,048,026	-0.81(-2.82%)
Apr 29, 2010	28.59	29.02	28.50	28.85	37,616,776	+0.46(+1.61%)
Apr 28, 2010	28.62	28.82	27.97	28.40	35,757,148	+0.13(+0.45%)
Apr 27, 2010	29.40	29.40	28.10	28.27	39,529	-1.58(-5.29%)
Apr 26, 2010	29.81	30.32	29.77	29.85	26,216,748	+0.31(+1.06%)
Apr 23, 2010	30.01	30.04	29.30	29.54	36,170,400	-0.35(-1.17%)
Apr 22, 2010	28.85	29.91	28.66	29.89	43,304,920	+0.78(+2.67%)
Apr 21, 2010	29.11	30.09	28.42	29.11	81,402	-0.89(-2.96%)
Apr 20, 2010	30.33	30.52	29.99	30.00	24,349	+0.00(+0.00%)
Apr 19, 2010	29.82	30.17	29.22	30.00	36,748,648	-0.14(-0.47%)
Apr 16, 2010	31.03	31.23	29.95	30.14	40,049,716	-1.13(-3.61%)
Apr 15, 2010	31.56	31.69	31.20	31.27	18,689,096	-0.42(-1.34%)
Apr 14, 2010	31.81	31.97	31.52	31.69	22,198,086	+0.22(+0.70%)
Apr 13, 2010	31.27	31.55	30.97	31.47	28,045,194	+0.17(+0.53%)
Apr 12, 2010	31.53	31.89	31.17	31.31	28,062,104	-0.47(-1.48%)
Apr 09, 2010	32.15	32.25	31.34	31.78	26,299,672	-0.14(-0.44%)
Apr 08, 2010	31.57	31.95	31.26	31.92	28,308,012	+0.04(+0.14%)
Apr 07, 2010	32.48	32.53	31.50	31.87	35,975,516	-0.52(-1.60%)
Apr 06, 2010	32.28	32.75	32.15	32.39	29,486,702	-0.10(-0.31%)
Apr 05, 2010	32.21	32.59	31.87	32.49	29,604,954	+0.49(+1.53%)

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.