Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.14	26.68	25.97	26.04	4,020	-0.14(-0.52%)
Jun 29, 2010	26.87	26.94	26.04	26.18	100,852	-1.58(-5.69%)
Jun 25, 2010	27.75	27.86	27.00	27.75	8,509,104	+0.42(+1.53%)
Jun 24, 2010	27.88	28.04	27.28	27.34	7,375,848	-0.80(-2.83%)
Jun 23, 2010	27.70	28.29	27.54	28.13	6,814,105	+0.43(+1.56%)
Jun 22, 2010	28.15	28.36	27.64	27.70	18,896	-0.86(-3.00%)
Jun 21, 2010	28.52	28.95	27.97	28.56	8,388,372	+0.58(+2.07%)
Jun 18, 2010	27.98	28.31	27.80	27.98	7,707,392	-0.13(-0.48%)
Jun 17, 2010	28.50	28.50	27.65	28.11	148	-0.32(-1.14%)
Jun 16, 2010	28.44	28.57	28.26	28.44	6,069,137	-0.32(-1.13%)
Jun 15, 2010	28.55	28.81	27.84	28.76	3,409	+0.15(+0.52%)
Jun 14, 2010	29.02	29.18	28.55	28.61	5,587,323	-0.13(-0.47%)
Jun 11, 2010	28.32	28.85	28.32	28.75	5,243,278	+0.13(+0.47%)
Jun 10, 2010	28.25	28.65	28.11	28.61	5,068	+0.90(+3.26%)
Jun 09, 2010	27.84	28.28	27.56	27.71	9,530,097	+0.09(+0.34%)
Jun 08, 2010	27.09	27.68	26.86	27.61	24,730	+0.56(+2.07%)
Jun 07, 2010	27.69	27.79	27.05	27.05	6,712,115	-0.55(-1.98%)
Jun 04, 2010	27.60	28.38	27.42	27.60	8,346,183	-1.09(-3.78%)
Jun 03, 2010	29.07	29.13	28.20	28.68	5,838,659	-0.15(-0.51%)
Jun 02, 2010	28.06	28.88	28.04	28.83	22,258	+0.90(+3.21%)
Jun 01, 2010	28.70	28.99	27.94	27.94	963	-1.09(-3.76%)
May 28, 2010	29.03	29.48	28.74	29.03	5,659,484	-0.54(-1.82%)
May 27, 2010	29.53	29.60	28.98	29.57	8,010,547	+0.94(+3.30%)
May 26, 2010	29.14	29.67	28.54	28.62	9,843,620	-0.30(-1.05%)
May 25, 2010	27.52	28.99	27.35	28.93	20,778	+0.44(+1.54%)
May 24, 2010	28.83	29.31	28.49	28.49	6,624,610	-0.47(-1.63%)
May 21, 2010	28.21	29.21	28.13	28.96	14,170,976	+0.16(+0.56%)
May 20, 2010	28.64	29.60	28.51	28.80	889	-1.25(-4.15%)
May 19, 2010	29.72	30.43	29.50	30.05	9,566,480	+0.03(+0.11%)
May 18, 2010	31.04	31.32	29.92	30.01	17,640	-0.69(-2.24%)
May 17, 2010	30.99	31.04	30.05	30.70	9,140,538	-0.24(-0.78%)
May 14, 2010	30.94	31.07	30.33	30.94	8,560,110	-0.30(-0.95%)
May 13, 2010	31.67	32.02	31.15	31.24	7,225,106	-0.30(-0.94%)
May 12, 2010	31.25	31.60	30.98	31.54	5,837,679	+0.53(+1.70%)
May 11, 2010	31.44	31.52	30.95	31.01	15,469	-0.39(-1.25%)
May 10, 2010	31.19	31.41	31.04	31.40	7,977,919	+1.13(+3.72%)
May 07, 2010	29.99	30.86	29.02	30.28	12,417,433	-0.07(-0.22%)
May 06, 2010	30.18	31.48	28.75	30.34	3,410	-0.16(-0.53%)
May 05, 2010	30.94	31.70	30.13	30.51	11,649,405	+0.06(+0.18%)
May 04, 2010	30.51	30.75	30.12	30.45	1,727	-0.52(-1.68%)
May 03, 2010	30.89	31.12	30.26	30.97	6,969,068	+0.41(+1.35%)
Apr 30, 2010	30.92	31.13	30.53	30.56	9,462,580	-0.23(-0.74%)
Apr 29, 2010	30.61	30.97	30.42	30.79	6,612,980	+0.44(+1.44%)
Apr 28, 2010	30.43	30.43	29.87	30.35	7,146,498	+0.26(+0.87%)
Apr 27, 2010	30.80	31.03	30.00	30.09	148	-0.77(-2.49%)
Apr 26, 2010	31.29	31.56	30.82	30.86	6,388,002	-0.20(-0.65%)
Apr 23, 2010	30.82	31.18	30.35	31.06	8,271,000	+0.53(+1.75%)
Apr 22, 2010	30.27	30.64	29.45	30.53	9,713,734	+0.11(+0.35%)
Apr 21, 2010	30.42	30.72	30.04	30.42	32,138	-0.10(-0.33%)
Apr 20, 2010	31.00	31.19	30.16	30.52	4,741	-0.18(-0.59%)
Apr 19, 2010	30.54	30.75	30.18	30.70	8,489,717	-0.07(-0.24%)
Apr 16, 2010	31.23	31.43	30.44	30.78	9,524,964	-0.68(-2.17%)
Apr 15, 2010	32.10	32.10	31.38	31.46	8,937,514	-0.69(-2.14%)
Apr 14, 2010	32.10	32.21	31.81	32.14	7,477,372	+0.45(+1.43%)
Apr 13, 2010	31.79	31.99	31.30	31.69	6,714,645	-0.10(-0.32%)
Apr 12, 2010	32.00	32.18	31.67	31.79	4,836,840	-0.17(-0.53%)
Apr 09, 2010	32.17	32.24	31.67	31.96	6,521,832	-0.06(-0.19%)
Apr 08, 2010	31.86	32.09	31.67	32.02	6,993,437	-0.08(-0.25%)
Apr 07, 2010	31.99	32.41	31.85	32.10	9,622,499	-0.02(-0.06%)
Apr 06, 2010	32.02	32.40	31.77	32.12	6,063,835	+0.03(+0.11%)
Apr 05, 2010	31.31	32.27	31.07	32.09	8,760,341	+1.11(+3.57%)

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.