Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.35	22.75	22.31	22.43	32,828	-0.07(-0.31%)
Jun 29, 2010	23.25	23.25	22.44	22.50	32,587	-1.75(-7.22%)
Jun 25, 2010	24.22	24.50	24.05	24.25	36,509	-0.70(-2.81%)
Jun 24, 2010	25.30	25.35	24.93	24.95	26,219	-0.95(-3.67%)
Jun 23, 2010	26.05	26.25	25.68	25.90	28,116	+0.01(+0.04%)
Jun 22, 2010	26.10	26.45	25.89	25.89	32,095	-0.31(-1.18%)
Jun 21, 2010	27.00	27.07	26.20	26.20	33,486	-0.10(-0.38%)
Jun 18, 2010	25.95	26.65	25.95	26.30	20,978	+0.22(+0.84%)
Jun 17, 2010	26.15	26.26	25.93	26.08	73,014	+0.53(+2.07%)
Jun 16, 2010	25.55	25.90	25.53	25.55	21,563	-0.40(-1.54%)
Jun 15, 2010	25.55	26.05	25.53	25.95	46,588	+0.97(+3.88%)
Jun 14, 2010	25.16	25.50	24.98	24.98	35,036	+0.18(+0.73%)
Jun 11, 2010	25.25	25.28	24.70	24.80	29,939	+0.45(+1.85%)
Jun 10, 2010	24.75	24.75	23.95	24.35	26,994	+0.85(+3.62%)
Jun 09, 2010	23.95	24.25	23.30	23.50	49,471	-0.45(-1.88%)
Jun 08, 2010	23.65	23.98	23.50	23.95	31,162	+0.05(+0.21%)
Jun 07, 2010	24.27	24.47	23.90	23.90	30,267	-0.40(-1.65%)
Jun 04, 2010	24.85	25.07	24.30	24.30	75,228	-1.76(-6.75%)
Jun 03, 2010	26.70	26.87	25.90	26.06	33,906	-0.36(-1.36%)
Jun 02, 2010	25.35	26.42	25.35	26.42	29,729	+0.38(+1.46%)
Jun 01, 2010	25.56	26.38	25.49	26.04	23,120	-0.46(-1.74%)
May 28, 2010	26.95	26.90	25.90	26.50	37,832	-0.45(-1.67%)
May 27, 2010	25.90	26.97	25.90	26.95	30,680	+2.15(+8.67%)
May 26, 2010	25.39	25.78	24.65	24.80	51,178	-0.24(-0.96%)
May 25, 2010	24.60	25.20	24.29	25.04	84,773	-0.31(-1.22%)
May 24, 2010	25.77	25.95	25.35	25.35	25,010	-1.34(-5.02%)
May 21, 2010	25.39	26.75	25.37	26.69	34,376	+1.01(+3.93%)
May 20, 2010	25.70	26.14	25.20	25.68	37,707	-0.91(-3.42%)
May 19, 2010	26.28	26.59	26.03	26.59	22,972	+0.39(+1.49%)
May 18, 2010	27.45	27.64	26.20	26.20	29,335	-0.25(-0.95%)
May 17, 2010	26.40	26.50	25.94	26.45	35,228	+0.38(+1.46%)
May 14, 2010	27.20	27.35	25.91	26.07	487,352	-1.98(-7.06%)
May 13, 2010	28.22	28.70	28.05	28.05	145,592	-1.05(-3.61%)
May 12, 2010	29.00	29.48	29.00	29.10	64,321	+0.50(+1.75%)
May 11, 2010	28.85	29.07	28.60	28.60	26,656	-1.02(-3.44%)
May 10, 2010	29.80	29.89	29.35	29.62	43,695	+3.72(+14.36%)
May 07, 2010	27.13	27.48	25.40	25.90	41,513	-0.25(-0.96%)
May 06, 2010	27.98	27.99	25.50	26.15	36,680	-1.85(-6.61%)
May 05, 2010	28.41	28.52	27.87	28.00	28,086	-1.34(-4.57%)
May 04, 2010	30.15	30.15	29.00	29.34	31,259	-2.26(-7.15%)
May 03, 2010	31.69	31.75	31.46	31.60	81,344	+0.16(+0.51%)
Apr 30, 2010	31.75	31.78	31.40	31.44	40,281	+0.14(+0.45%)
Apr 29, 2010	31.43	31.65	31.29	31.30	35,583	+0.58(+1.89%)
Apr 28, 2010	31.31	31.38	30.25	30.72	28,449	-0.38(-1.22%)
Apr 27, 2010	32.85	32.85	31.10	31.10	27,790	-2.25(-6.75%)
Apr 26, 2010	33.14	33.40	33.03	33.35	131,678	-0.41(-1.21%)
Apr 23, 2010	33.35	33.78	33.30	33.76	25,726	+0.09(+0.27%)
Apr 22, 2010	33.30	33.67	33.26	33.67	13,586	-0.45(-1.32%)
Apr 21, 2010	34.10	34.24	33.75	34.12	15,097	-0.68(-1.95%)
Apr 20, 2010	34.70	34.90	34.66	34.80	9,196	+0.10(+0.29%)
Apr 19, 2010	34.30	34.70	34.30	34.70	13,034	-0.11(-0.32%)
Apr 16, 2010	35.20	35.38	34.56	34.81	13,105	-0.48(-1.36%)
Apr 15, 2010	35.18	35.49	35.15	35.29	619,432	-0.01(-0.03%)
Apr 14, 2010	35.05	35.32	35.05	35.30	140,840	+0.12(+0.34%)
Apr 13, 2010	35.10	35.19	34.76	35.18	12,593	+0.08(+0.23%)
Apr 12, 2010	35.05	35.29	35.05	35.10	7,384	+0.30(+0.86%)
Apr 09, 2010	33.95	34.84	33.95	34.80	13,061	+1.07(+3.17%)
Apr 08, 2010	33.27	33.81	33.25	33.73	13,761	+0.00(+0.00%)
Apr 07, 2010	33.80	34.02	33.72	33.73	12,062	-0.24(-0.71%)
Apr 06, 2010	33.50	34.00	33.50	33.97	13,465	-0.35(-1.02%)
Apr 05, 2010	34.00	34.42	34.00	34.32	10,572	+0.04(+0.12%)

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.