Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.10	22.52	21.53	21.90	1,812	-0.23(-1.05%)
Jun 29, 2010	23.04	23.10	21.99	22.13	4,464,353	-1.64(-6.90%)
Jun 25, 2010	23.77	24.24	23.76	23.77	3,616,564	-0.08(-0.33%)
Jun 24, 2010	24.48	24.48	23.82	23.85	2,823,877	-0.85(-3.42%)
Jun 23, 2010	24.80	24.92	24.37	24.69	2,238,289	-0.12(-0.49%)
Jun 22, 2010	25.23	25.47	24.74	24.81	2,473,707	-0.53(-2.08%)
Jun 21, 2010	25.28	25.62	25.16	25.34	3,409,318	+0.47(+1.91%)
Jun 18, 2010	24.86	25.04	24.79	24.86	2,207,777	+0.05(+0.21%)
Jun 17, 2010	24.95	24.99	24.50	24.81	2,768,771	-0.11(-0.45%)
Jun 16, 2010	24.79	25.16	24.65	24.93	2,686,568	-0.04(-0.17%)
Jun 15, 2010	24.66	25.08	24.58	24.97	5,153,265	+0.22(+0.91%)
Jun 14, 2010	25.15	25.26	24.65	24.74	4,255,188	-0.13(-0.52%)
Jun 11, 2010	23.89	25.18	23.89	24.87	4,867,577	+0.57(+2.34%)
Jun 10, 2010	24.07	24.40	23.73	24.30	4,045,381	+0.78(+3.30%)
Jun 09, 2010	23.47	24.15	23.28	23.53	3,486,046	+0.34(+1.45%)
Jun 08, 2010	23.13	23.35	22.77	23.19	5,406,534	-0.01(-0.04%)
Jun 07, 2010	23.63	23.83	23.18	23.20	7,249,855	-1.07(-4.41%)
Jun 04, 2010	24.27	25.16	24.17	24.27	4,241,674	-0.90(-3.57%)
Jun 03, 2010	25.17	25.44	24.64	25.17	3,975,168	+0.09(+0.34%)
Jun 02, 2010	24.27	25.08	24.27	25.08	33,860	+0.91(+3.78%)
Jun 01, 2010	24.46	25.00	24.10	24.17	5,479,033	-0.70(-2.81%)
May 28, 2010	24.86	25.33	24.86	24.86	5,099,692	-0.35(-1.40%)
May 27, 2010	24.50	25.22	24.43	25.22	5,974,580	+1.28(+5.33%)
May 26, 2010	24.43	24.76	23.78	23.94	7,419,401	-0.25(-1.03%)
May 25, 2010	23.34	24.20	23.18	24.19	4,970,526	-0.09(-0.39%)
May 24, 2010	23.94	24.61	23.76	24.29	4,405,086	+0.19(+0.79%)
May 21, 2010	23.10	24.16	23.04	24.10	3,926,945	+0.46(+1.93%)
May 20, 2010	23.76	24.04	23.22	23.64	6,569,864	-0.73(-3.01%)
May 19, 2010	23.98	24.54	23.70	24.37	7,021,127	+0.27(+1.11%)
May 18, 2010	25.29	25.48	23.98	24.11	231	-1.16(-4.58%)
May 17, 2010	24.96	25.42	24.47	25.26	4,029,852	+0.25(+1.00%)
May 14, 2010	25.01	26.12	24.56	25.01	4,799,877	-1.29(-4.89%)
May 13, 2010	27.34	27.35	26.10	26.30	4,619,942	-1.16(-4.21%)
May 12, 2010	26.48	27.45	26.37	27.45	3,854,658	+1.27(+4.84%)
May 11, 2010	26.39	26.56	26.08	26.18	3,475,655	+0.69(+2.71%)
May 10, 2010	25.68	25.75	25.39	25.49	4,061,061	+1.35(+5.61%)
May 07, 2010	25.11	25.34	23.90	24.14	6,201,854	-0.89(-3.55%)
May 06, 2010	25.04	26.45	23.25	25.03	394,906	-1.53(-5.75%)
May 05, 2010	26.53	26.94	26.31	26.56	5,199,317	-0.70(-2.56%)
May 04, 2010	27.88	27.88	27.01	27.25	4,898,790	-1.09(-3.84%)
May 03, 2010	27.79	28.45	27.79	28.34	4,453,761	+0.63(+2.27%)
Apr 30, 2010	27.96	28.12	27.39	27.71	4,130,789	-0.16(-0.59%)
Apr 29, 2010	27.01	27.88	26.87	27.88	7,325,052	+1.34(+5.04%)
Apr 28, 2010	25.87	27.50	25.65	26.54	10,214,241	+1.35(+5.34%)
Apr 27, 2010	25.78	26.01	25.07	25.19	3,921,957	-0.78(-2.99%)
Apr 26, 2010	25.62	26.11	25.41	25.97	3,539,067	+0.46(+1.79%)
Apr 23, 2010	25.13	25.51	25.08	25.51	2,347,919	+0.52(+2.07%)
Apr 22, 2010	24.93	25.10	24.41	24.99	2,392,055	+0.04(+0.17%)
Apr 21, 2010	25.33	25.46	24.83	24.95	1,857,074	-0.37(-1.47%)
Apr 20, 2010	24.59	25.71	24.59	25.32	3,442,651	+0.87(+3.56%)
Apr 19, 2010	24.51	24.51	24.01	24.45	2,625,855	-0.13(-0.53%)
Apr 16, 2010	24.89	24.95	24.49	24.58	1,802,726	-0.47(-1.86%)
Apr 15, 2010	25.05	25.16	24.93	25.05	1,764,031	-0.14(-0.55%)
Apr 14, 2010	24.65	25.18	24.60	25.18	2,280,109	+0.66(+2.67%)
Apr 13, 2010	24.80	24.80	24.25	24.53	2,642,222	-0.36(-1.46%)
Apr 12, 2010	25.13	25.18	24.82	24.89	1,574,065	-0.17(-0.69%)
Apr 09, 2010	24.83	25.14	24.79	25.06	2,680,324	+0.34(+1.36%)
Apr 08, 2010	24.47	24.73	24.18	24.73	2,252,728	+0.10(+0.42%)
Apr 07, 2010	24.35	24.78	24.27	24.62	2,490,190	+0.22(+0.92%)
Apr 06, 2010	23.98	24.40	23.92	24.40	1,282,445	+0.20(+0.82%)
Apr 05, 2010	23.83	24.24	23.77	24.20	1,751,647	+0.39(+1.63%)

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.