Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.22	28.10	27.10	27.22	27,549	-0.60(-2.14%)
Jun 29, 2010	27.82	28.84	27.69	27.82	68,191	-1.11(-3.85%)
Jun 25, 2010	28.93	29.10	28.62	28.93	12,908,423	-0.10(-0.36%)
Jun 24, 2010	29.04	29.54	28.92	29.04	77,007	-0.64(-2.15%)
Jun 23, 2010	29.69	29.93	29.43	29.68	10,962,529	-0.01(-0.03%)
Jun 22, 2010	30.35	30.64	29.63	29.69	57,894	-0.61(-2.03%)
Jun 21, 2010	30.68	30.96	30.13	30.30	13,172,696	-0.08(-0.26%)
Jun 18, 2010	30.38	30.55	30.18	30.38	16,979,818	+0.07(+0.23%)
Jun 17, 2010	30.07	30.34	29.90	30.31	12,671,706	+0.24(+0.80%)
Jun 16, 2010	30.07	30.19	29.80	30.07	10,895,693	-0.17(-0.57%)
Jun 15, 2010	30.24	30.25	29.48	30.24	4,202	+0.92(+3.12%)
Jun 14, 2010	29.81	29.88	29.31	29.32	10,803,767	-0.27(-0.91%)
Jun 11, 2010	29.25	29.61	29.02	29.59	10,191,385	+0.11(+0.38%)
Jun 10, 2010	29.48	29.58	28.91	29.48	104,522	+1.01(+3.55%)
Jun 09, 2010	28.78	29.23	28.37	28.47	15,861,262	-0.18(-0.63%)
Jun 08, 2010	28.55	28.80	28.01	28.65	18,111,046	+0.10(+0.33%)
Jun 07, 2010	29.12	29.44	28.53	28.55	16,825,924	-0.56(-1.93%)
Jun 04, 2010	29.14	29.69	28.90	29.12	25,240,388	-0.88(-2.94%)
Jun 03, 2010	30.18	30.33	29.65	30.00	20,541,740	-0.03(-0.09%)
Jun 02, 2010	30.02	30.07	28.92	30.02	21,186,076	+1.22(+4.23%)
Jun 01, 2010	28.57	29.27	28.39	28.80	63,610	-0.08(-0.27%)
May 28, 2010	28.88	29.43	28.73	28.88	18,320,856	-0.82(-2.76%)
May 27, 2010	29.04	29.70	28.93	29.70	18,762,052	+1.12(+3.93%)
May 26, 2010	28.10	29.25	27.78	28.58	47,814	+0.65(+2.32%)
May 25, 2010	27.29	27.97	26.97	27.93	30,728,418	-0.14(-0.49%)
May 24, 2010	28.14	28.51	27.75	28.07	16,246,124	-0.34(-1.19%)
May 21, 2010	27.14	28.41	27.14	28.41	23,284,850	+0.76(+2.75%)
May 20, 2010	27.80	28.35	27.65	27.65	30,798,336	-1.21(-4.19%)
May 19, 2010	28.93	29.21	28.60	28.86	21,449,484	-0.29(-1.01%)
May 18, 2010	29.69	29.94	28.97	29.15	195,785	-0.41(-1.37%)
May 17, 2010	29.57	29.68	28.77	29.56	17,515,278	+0.12(+0.41%)
May 14, 2010	29.44	30.06	29.24	29.44	19,607,568	-0.60(-1.99%)
May 13, 2010	30.40	30.71	30.02	30.03	17,873,074	-0.43(-1.40%)
May 12, 2010	30.23	31.29	30.09	30.46	29,544,812	-0.45(-1.44%)
May 11, 2010	30.97	31.33	30.86	30.90	81,618	+0.41(+1.33%)
May 10, 2010	30.58	30.65	30.32	30.50	21,155,102	+1.62(+5.63%)
May 07, 2010	29.26	29.69	28.32	28.87	26,128,484	-0.47(-1.59%)
May 06, 2010	29.42	30.72	26.79	29.34	3,182	-1.63(-5.26%)
May 05, 2010	30.98	31.26	30.32	30.97	20,781,950	-0.65(-2.06%)
May 04, 2010	32.23	32.24	31.39	31.62	15,268,948	-0.84(-2.58%)
May 03, 2010	31.93	32.82	31.84	32.46	12,598,139	+0.62(+1.95%)
Apr 30, 2010	32.14	32.40	31.63	31.84	13,256,466	-0.33(-1.02%)
Apr 29, 2010	31.54	32.31	31.54	32.17	12,238,510	+0.80(+2.56%)
Apr 28, 2010	31.56	31.59	31.08	31.36	12,648,323	-0.03(-0.08%)
Apr 27, 2010	31.79	31.82	31.25	31.39	12,649,181	-0.62(-1.94%)
Apr 26, 2010	31.77	32.10	31.69	32.01	11,551,684	+0.22(+0.68%)
Apr 23, 2010	31.80	31.85	31.54	31.79	8,883,336	+0.01(+0.03%)
Apr 22, 2010	31.37	31.86	31.21	31.79	12,143,478	+0.19(+0.60%)
Apr 21, 2010	31.45	31.76	31.41	31.60	97,364	+0.02(+0.05%)
Apr 20, 2010	31.35	31.67	31.35	31.58	19,109,866	+0.32(+1.02%)
Apr 19, 2010	30.94	31.26	30.75	31.26	11,386,548	+0.29(+0.95%)
Apr 16, 2010	31.30	31.55	30.84	30.96	14,272,791	-0.49(-1.57%)
Apr 15, 2010	31.18	31.55	30.99	31.46	10,629,203	+0.17(+0.55%)
Apr 14, 2010	31.02	31.29	30.91	31.28	10,723,460	+0.31(+1.00%)
Apr 13, 2010	31.00	31.16	30.86	30.97	12,638,315	-0.04(-0.14%)
Apr 12, 2010	31.23	31.40	30.94	31.02	12,046,569	-0.29(-0.91%)
Apr 09, 2010	30.96	31.87	30.80	31.30	24,700,030	+0.48(+1.54%)
Apr 08, 2010	30.49	30.90	30.37	30.83	11,473,877	+0.34(+1.11%)
Apr 07, 2010	30.58	30.67	30.30	30.49	10,694,297	-0.16(-0.54%)
Apr 06, 2010	30.45	30.77	30.33	30.65	14,623,363	+0.16(+0.54%)
Apr 05, 2010	30.49	30.72	30.31	30.49	12,274,627	-0.23(-0.76%)

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.