Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.75	27.17	26.53	26.62	992	-0.06(-0.23%)
Jun 29, 2010	26.68	27.42	26.54	26.68	356	-1.07(-3.86%)
Jun 25, 2010	27.75	28.15	27.70	27.75	8,221,511	-0.12(-0.44%)
Jun 24, 2010	28.36	28.44	27.78	27.88	7,256,808	-0.78(-2.74%)
Jun 23, 2010	28.36	28.85	28.11	28.66	4,977,259	+0.27(+0.95%)
Jun 22, 2010	29.01	29.40	28.34	28.39	7,309,524	-0.73(-2.52%)
Jun 21, 2010	29.72	29.86	28.96	29.13	7,549,052	-0.41(-1.39%)
Jun 18, 2010	29.54	29.84	29.43	29.54	6,002,096	-0.04(-0.13%)
Jun 17, 2010	29.88	29.88	29.19	29.57	6,367,191	-0.26(-0.88%)
Jun 16, 2010	29.89	30.08	29.66	29.84	9,674,499	-0.24(-0.78%)
Jun 15, 2010	29.31	30.08	28.92	30.07	10,705	+0.77(+2.62%)
Jun 14, 2010	29.17	29.58	29.01	29.31	8,069,256	+0.35(+1.22%)
Jun 11, 2010	28.37	29.04	28.29	28.95	7,299,502	+0.21(+0.72%)
Jun 10, 2010	28.60	28.85	28.35	28.75	7,489,223	+0.62(+2.19%)
Jun 09, 2010	27.95	28.54	27.90	28.13	8,187,395	+0.38(+1.37%)
Jun 08, 2010	27.45	27.89	27.20	27.75	7,747,584	+0.29(+1.04%)
Jun 07, 2010	28.16	28.39	27.41	27.46	6,280,764	-0.61(-2.16%)
Jun 04, 2010	28.07	28.84	27.96	28.07	8,923,045	-1.70(-5.72%)
Jun 03, 2010	29.51	29.82	28.91	29.77	10,298,928	+0.84(+2.91%)
Jun 02, 2010	28.50	28.93	28.37	28.93	21,097	+0.48(+1.69%)
Jun 01, 2010	28.30	28.94	28.15	28.45	178	+0.01(+0.02%)
May 28, 2010	28.44	28.96	28.23	28.44	8,314,659	+0.13(+0.46%)
May 27, 2010	28.07	28.34	27.59	28.31	11,745,245	+0.62(+2.25%)
May 26, 2010	28.60	28.60	27.59	27.69	9,530,407	-0.77(-2.70%)
May 25, 2010	27.97	28.53	27.70	28.46	26,942	-0.11(-0.37%)
May 24, 2010	28.94	29.17	28.54	28.57	6,375,734	-0.45(-1.55%)
May 21, 2010	28.18	29.26	28.18	29.01	11,069,607	+0.42(+1.47%)
May 20, 2010	28.81	29.22	28.52	28.59	356	-0.85(-2.87%)
May 19, 2010	29.38	29.89	29.09	29.44	7,106,191	-0.08(-0.27%)
May 18, 2010	30.30	30.53	29.42	29.52	178	-0.54(-1.81%)
May 17, 2010	29.96	30.26	29.55	30.06	7,425,181	+0.11(+0.36%)
May 14, 2010	29.96	30.54	29.69	29.96	8,933,327	-0.20(-0.67%)
May 13, 2010	31.74	31.74	30.05	30.16	23,366,252	-1.87(-5.84%)
May 12, 2010	31.92	32.11	31.52	32.03	6,530,688	+0.24(+0.76%)
May 11, 2010	32.04	32.14	31.76	31.79	6,813,174	+0.10(+0.30%)
May 10, 2010	31.12	31.69	31.06	31.69	8,633,843	+1.61(+5.35%)
May 07, 2010	30.43	32.00	29.52	30.08	11,643,164	-0.56(-1.83%)
May 06, 2010	30.65	31.86	29.72	30.65	535	-0.63(-2.00%)
May 05, 2010	31.57	32.12	31.25	31.27	6,633,370	+0.08(+0.24%)
May 04, 2010	31.74	31.76	31.09	31.19	356	-0.73(-2.30%)
May 03, 2010	30.86	32.08	30.86	31.93	6,461,628	+1.11(+3.60%)
Apr 30, 2010	31.70	31.79	30.71	30.82	6,679,981	-0.88(-2.78%)
Apr 29, 2010	31.76	32.23	31.54	31.70	4,627,256	+0.08(+0.25%)
Apr 28, 2010	31.85	32.23	31.49	31.62	5,765,880	-0.21(-0.67%)
Apr 27, 2010	32.27	32.57	31.81	31.83	6,223,192	-0.59(-1.83%)
Apr 26, 2010	32.85	32.86	32.33	32.43	6,175,584	-0.35(-1.06%)
Apr 23, 2010	32.88	32.92	32.40	32.78	5,875,025	-0.05(-0.15%)
Apr 22, 2010	31.44	33.06	31.27	32.83	8,849,966	+1.25(+3.96%)
Apr 21, 2010	31.58	31.86	31.40	31.58	23,734	+0.05(+0.16%)
Apr 20, 2010	31.84	32.15	31.31	31.53	6,512,176	-0.29(-0.90%)
Apr 19, 2010	32.02	32.24	31.28	31.81	4,645,329	-0.21(-0.67%)
Apr 16, 2010	32.28	32.47	31.90	32.02	6,392,103	-0.30(-0.94%)
Apr 15, 2010	31.79	32.48	31.72	32.33	7,622,539	+0.44(+1.37%)
Apr 14, 2010	31.63	32.06	31.39	31.89	6,764,988	+0.23(+0.73%)
Apr 13, 2010	31.49	31.82	31.34	31.66	7,693,953	+0.29(+0.91%)
Apr 12, 2010	31.70	31.93	31.36	31.37	6,295,243	-0.48(-1.51%)
Apr 09, 2010	31.91	31.98	31.61	31.86	5,723,696	+0.12(+0.37%)
Apr 08, 2010	31.84	32.18	31.14	31.74	13,688,144	-0.29(-0.89%)
Apr 07, 2010	32.12	32.23	31.67	32.02	6,995,546	-0.20(-0.63%)
Apr 06, 2010	32.14	32.37	32.02	32.23	6,650,269	+0.24(+0.75%)
Apr 05, 2010	31.12	32.32	31.12	31.98	8,675,538	+0.97(+3.13%)

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.