Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.18	25.49	24.98	25.30	43,981	+0.09(+0.36%)
Jun 29, 2010	24.46	25.50	23.76	25.21	62,477	+0.27(+1.08%)
Jun 25, 2010	25.48	25.87	24.77	24.94	86,679	-0.16(-0.64%)
Jun 24, 2010	25.00	25.36	24.40	25.10	75,304	-0.05(-0.20%)
Jun 23, 2010	25.25	25.35	25.00	25.15	71,012	-0.06(-0.24%)
Jun 22, 2010	26.09	26.09	25.15	25.21	151,629	-0.73(-2.81%)
Jun 21, 2010	27.50	27.50	25.73	25.94	14,964	-1.11(-4.10%)
Jun 18, 2010	29.50	29.50	27.05	27.05	30,623	-2.34(-7.96%)
Jun 17, 2010	29.30	29.96	28.71	29.39	8,167	-0.39(-1.31%)
Jun 16, 2010	30.17	30.17	29.47	29.78	11,017	-0.80(-2.62%)
Jun 15, 2010	29.20	30.75	29.20	30.58	24,870	+0.43(+1.43%)
Jun 14, 2010	28.68	30.52	28.68	30.15	43,657	+1.70(+5.98%)
Jun 11, 2010	26.54	28.63	25.96	28.45	69,447	+1.66(+6.20%)
Jun 10, 2010	25.43	26.89	25.18	26.79	18,382	+1.65(+6.56%)
Jun 09, 2010	24.78	25.70	24.78	25.14	23,777	+0.17(+0.68%)
Jun 08, 2010	25.39	25.39	24.73	24.97	28,082	-0.14(-0.56%)
Jun 07, 2010	26.85	26.85	25.01	25.11	8,293	-0.80(-3.09%)
Jun 04, 2010	27.25	27.72	25.63	25.91	32,506	-1.81(-6.53%)
Jun 03, 2010	27.35	28.68	26.81	27.72	17,606	+0.12(+0.43%)
Jun 02, 2010	26.82	27.69	25.66	27.60	28,670	+1.22(+4.62%)
Jun 01, 2010	26.58	27.22	26.20	26.38	13,637	-0.48(-1.79%)
May 28, 2010	27.24	27.61	26.71	26.86	8,193	-0.38(-1.40%)
May 27, 2010	26.62	27.30	26.11	27.24	22,126	+1.21(+4.65%)
May 26, 2010	25.65	27.11	25.65	26.03	13,087	-0.60(-2.25%)
May 25, 2010	26.13	27.31	25.42	26.63	48,705	-0.18(-0.67%)
May 24, 2010	26.88	27.11	26.05	26.81	42,349	-0.07(-0.26%)
May 21, 2010	27.28	28.16	26.80	26.88	46,012	-0.92(-3.31%)
May 20, 2010	27.60	29.32	27.17	27.80	36,290	-1.20(-4.14%)
May 19, 2010	30.06	30.06	28.14	29.00	32,100	-0.59(-1.99%)
May 18, 2010	30.43	30.74	29.35	29.59	22,024	-0.46(-1.53%)
May 17, 2010	30.56	31.08	29.50	30.05	13,644	-0.22(-0.73%)
May 14, 2010	31.22	31.95	30.10	30.27	16,484	-1.11(-3.54%)
May 13, 2010	31.91	32.09	31.01	31.38	13,266	-0.76(-2.36%)
May 12, 2010	31.10	32.38	30.89	32.14	24,764	+1.16(+3.74%)
May 11, 2010	30.30	31.16	29.26	30.98	16,251	+1.45(+4.91%)
May 10, 2010	29.18	30.00	28.33	29.53	43,726	+1.59(+5.69%)
May 07, 2010	30.25	30.87	27.85	27.94	43,228	-2.08(-6.93%)
May 06, 2010	30.19	32.00	29.78	30.02	70,816	+0.24(+0.81%)
May 05, 2010	29.95	30.13	29.37	29.78	17,844	-0.61(-2.01%)
May 04, 2010	31.46	31.46	29.99	30.39	30,927	-1.28(-4.04%)
May 03, 2010	31.80	32.11	30.52	31.67	17,072	+0.07(+0.22%)
Apr 30, 2010	32.23	32.54	31.60	31.60	42,469	-0.48(-1.50%)
Apr 29, 2010	31.47	32.20	31.47	32.08	88,571	+0.57(+1.81%)
Apr 28, 2010	31.29	31.70	31.10	31.51	79,949	+0.50(+1.61%)
Apr 27, 2010	31.55	31.74	30.70	31.01	14,854	-0.61(-1.93%)
Apr 26, 2010	30.81	31.62	30.81	31.62	50,895	+0.87(+2.83%)
Apr 23, 2010	30.30	31.00	30.04	30.75	43,773	+0.45(+1.49%)
Apr 22, 2010	29.94	30.40	29.70	30.30	25,105	+0.27(+0.90%)
Apr 21, 2010	29.27	30.10	29.25	30.03	40,203	+0.19(+0.64%)
Apr 20, 2010	29.50	30.07	29.50	29.84	13,479	+0.57(+1.95%)
Apr 19, 2010	29.96	30.08	29.02	29.27	29,900	-0.64(-2.14%)
Apr 16, 2010	29.60	30.12	29.31	29.91	46,112	+0.33(+1.12%)
Apr 15, 2010	29.07	29.94	28.89	29.58	11,533	+0.55(+1.89%)
Apr 14, 2010	28.07	29.03	27.95	29.03	43,775	+1.06(+3.79%)
Apr 13, 2010	28.00	28.00	26.95	27.97	16,223	+0.09(+0.32%)
Apr 12, 2010	28.61	28.61	27.29	27.88	55,258	-0.58(-2.04%)
Apr 09, 2010	28.02	28.88	28.02	28.46	8,420	-0.03(-0.11%)
Apr 08, 2010	27.50	29.07	27.23	28.49	94,974	+0.65(+2.33%)
Apr 07, 2010	27.08	28.72	26.93	27.84	37,977	+0.71(+2.62%)
Apr 06, 2010	25.89	27.24	24.85	27.13	54,818	+1.13(+4.35%)
Apr 05, 2010	25.50	26.12	25.50	26.00	14,920	+0.43(+1.68%)

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.