Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.66	21.88	21.14	21.21	26,869	-0.30(-1.41%)
Jun 29, 2010	21.51	22.17	21.42	21.51	36,083	-0.62(-2.81%)
Jun 25, 2010	22.13	22.33	22.09	22.13	21,600,678	-0.14(-0.62%)
Jun 24, 2010	22.57	22.63	22.07	22.27	20,646	-0.46(-2.04%)
Jun 23, 2010	22.71	22.89	22.55	22.73	74,525	+0.02(+0.10%)
Jun 22, 2010	22.71	23.03	22.68	22.71	245,183	-0.27(-1.20%)
Jun 21, 2010	23.80	23.90	22.92	22.99	16,892,032	-0.47(-2.00%)
Jun 18, 2010	23.46	24.23	23.45	23.46	33,595,456	+0.43(+1.85%)
Jun 17, 2010	23.13	23.20	22.83	23.03	13,380,861	-0.03(-0.13%)
Jun 16, 2010	23.19	23.33	23.02	23.06	21,978,958	-0.25(-1.06%)
Jun 15, 2010	23.07	23.33	23.04	23.31	944,585	+0.25(+1.10%)
Jun 14, 2010	23.43	23.69	23.02	23.05	21,440,232	-0.15(-0.65%)
Jun 11, 2010	22.93	23.23	22.70	23.20	22,140,938	+0.13(+0.56%)
Jun 10, 2010	22.32	23.13	22.30	23.07	82,294	+0.89(+4.01%)
Jun 09, 2010	22.61	22.75	21.92	22.18	34,305,348	-0.35(-1.57%)
Jun 08, 2010	22.39	22.68	22.22	22.54	34,506	+0.09(+0.39%)
Jun 07, 2010	22.38	23.18	21.42	22.45	69,189,296	-1.99(-8.14%)
Jun 04, 2010	24.44	25.01	24.33	24.44	16,417,960	-0.92(-3.62%)
Jun 03, 2010	25.43	25.54	24.96	25.36	9,971,872	-0.10(-0.40%)
Jun 02, 2010	24.95	25.47	24.93	25.46	87,575	+0.62(+2.50%)
Jun 01, 2010	24.88	25.27	24.59	24.84	16,996,982	-0.21(-0.84%)
May 28, 2010	25.05	25.30	24.69	25.05	26,445,184	+0.03(+0.12%)
May 27, 2010	24.65	25.03	24.56	25.02	16,518,656	+0.59(+2.43%)
May 26, 2010	24.73	24.86	24.34	24.43	138	-0.22(-0.88%)
May 25, 2010	23.96	24.67	23.91	24.64	91,646	+0.09(+0.35%)
May 24, 2010	24.69	24.84	24.51	24.56	12,743,626	-0.25(-1.02%)
May 21, 2010	24.04	24.82	24.01	24.81	20,518,442	+0.32(+1.30%)
May 20, 2010	24.56	24.88	24.40	24.49	276	-0.79(-3.12%)
May 19, 2010	25.35	25.37	25.02	25.28	16,359,896	-0.18(-0.71%)
May 18, 2010	26.09	26.09	25.34	25.46	223,304	-0.48(-1.87%)
May 17, 2010	25.95	26.03	25.50	25.95	9,345,044	+0.07(+0.25%)
May 14, 2010	25.88	26.36	25.71	25.88	14,407,925	-0.52(-1.97%)
May 13, 2010	26.24	26.64	25.93	26.40	12,935,742	+0.13(+0.50%)
May 12, 2010	25.91	26.31	25.80	26.27	9,180,450	+0.41(+1.59%)
May 11, 2010	26.14	26.34	25.79	25.86	33,155	-0.30(-1.16%)
May 10, 2010	25.95	26.21	25.84	26.16	12,535,202	+0.95(+3.76%)
May 07, 2010	25.45	25.68	24.54	25.21	21,968,524	-0.27(-1.05%)
May 06, 2010	25.50	26.26	24.26	25.48	4,700	-1.06(-3.99%)
May 05, 2010	26.58	26.63	25.97	26.54	13,264,919	+0.01(+0.04%)
May 04, 2010	26.47	27.04	26.23	26.53	1,520	-0.29(-1.08%)
May 03, 2010	26.76	27.07	26.52	26.82	13,095,064	+0.12(+0.43%)
Apr 30, 2010	26.86	27.36	26.66	26.70	17,704,432	-0.25(-0.91%)
Apr 29, 2010	26.99	27.21	26.91	26.95	11,719,789	+0.11(+0.40%)
Apr 28, 2010	26.32	27.10	26.29	26.84	21,584,224	+0.61(+2.34%)
Apr 27, 2010	26.55	26.77	26.18	26.23	138	-0.44(-1.65%)
Apr 26, 2010	26.70	26.85	26.59	26.67	14,807,888	-0.10(-0.38%)
Apr 23, 2010	26.62	26.84	26.42	26.77	12,418,507	+0.13(+0.49%)
Apr 22, 2010	26.68	26.82	26.47	26.64	10,937,350	-0.05(-0.19%)
Apr 21, 2010	26.69	27.05	26.47	26.69	103,223	-0.15(-0.57%)
Apr 20, 2010	26.74	27.01	26.74	26.84	388	+0.12(+0.46%)
Apr 19, 2010	26.69	26.85	26.48	26.72	10,797,895	-0.08(-0.30%)
Apr 16, 2010	26.90	27.22	26.79	26.80	18,725,012	-0.17(-0.62%)
Apr 15, 2010	26.82	27.20	26.72	26.97	14,520,026	+0.08(+0.30%)
Apr 14, 2010	26.74	26.93	26.62	26.89	13,032,082	+0.06(+0.22%)
Apr 13, 2010	26.59	26.88	26.40	26.83	11,316,453	+0.14(+0.54%)
Apr 12, 2010	26.64	26.84	26.59	26.69	12,904,143	-0.18(-0.67%)
Apr 09, 2010	26.23	26.89	26.23	26.87	15,629,932	+0.55(+2.08%)
Apr 08, 2010	25.70	26.50	25.67	26.32	18,946,518	+0.58(+2.27%)
Apr 07, 2010	25.86	25.87	25.65	25.73	11,936,742	-0.14(-0.53%)
Apr 06, 2010	25.89	25.99	25.77	25.87	9,979,273	-0.05(-0.19%)
Apr 05, 2010	26.17	26.19	25.88	25.92	13,433,078	-0.22(-0.86%)

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.