Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	26.09	26.72	26.02	26.09	40,355	-0.35(-1.32%)
Jun 29, 2010	26.41	27.02	26.29	26.44	167,686	-1.67(-5.93%)
Jun 25, 2010	28.11	28.22	27.28	28.11	99,256,584	+1.00(+3.71%)
Jun 24, 2010	27.48	27.58	26.67	27.10	81,400	-0.61(-2.21%)
Jun 23, 2010	27.29	27.87	27.10	27.72	60,463	+0.40(+1.46%)
Jun 22, 2010	27.75	28.21	27.24	27.32	44,571	-0.38(-1.39%)
Jun 21, 2010	28.19	28.35	27.55	27.70	47,082,872	-0.22(-0.79%)
Jun 18, 2010	27.92	27.99	27.35	27.92	52,293,500	+0.53(+1.93%)
Jun 17, 2010	27.51	27.72	27.03	27.40	94,596	-0.06(-0.21%)
Jun 16, 2010	27.45	27.71	27.08	27.45	165,090	+0.19(+0.71%)
Jun 15, 2010	27.26	27.28	26.56	27.26	20,340	+0.66(+2.46%)
Jun 14, 2010	27.06	27.28	26.53	26.61	68,235,712	-0.54(-2.00%)
Jun 11, 2010	26.93	27.20	26.74	27.15	43,702,224	-0.14(-0.52%)
Jun 10, 2010	27.29	27.35	26.66	27.29	157,535	+0.83(+3.15%)
Jun 09, 2010	27.19	27.20	26.38	26.46	59,726,288	-0.47(-1.75%)
Jun 08, 2010	26.27	26.94	26.05	26.93	5,892	+0.76(+2.89%)
Jun 07, 2010	26.93	27.18	26.13	26.17	62,411,784	-0.64(-2.39%)
Jun 04, 2010	26.91	27.58	26.73	26.81	74,178,672	-1.05(-3.79%)
Jun 03, 2010	28.41	28.47	27.53	27.87	43,425,432	-0.32(-1.14%)
Jun 02, 2010	28.19	28.24	27.56	28.19	55,551,456	+0.72(+2.62%)
Jun 01, 2010	28.02	28.48	27.44	27.47	20,542	-0.74(-2.63%)
May 28, 2010	28.21	28.76	28.05	28.21	57,879,900	-0.60(-2.08%)
May 27, 2010	28.21	28.86	28.08	28.81	62,919,844	+1.17(+4.23%)
May 26, 2010	27.93	28.15	27.42	27.64	39,723	-0.11(-0.41%)
May 25, 2010	26.85	27.80	26.62	27.75	371,851	+0.23(+0.83%)
May 24, 2010	28.62	28.69	27.44	27.53	69,071,296	-1.02(-3.57%)
May 21, 2010	26.39	28.62	26.39	28.54	125,699,304	+0.93(+3.39%)
May 20, 2010	27.13	27.97	26.93	27.61	164,703	-0.46(-1.63%)
May 19, 2010	27.47	28.27	27.45	28.07	90,638,736	+0.26(+0.92%)
May 18, 2010	28.95	28.95	27.48	27.81	45,292	-0.58(-2.06%)
May 17, 2010	28.46	28.54	27.63	28.39	79,198,064	-0.04(-0.13%)
May 14, 2010	28.43	28.58	27.95	28.43	85,194,224	-0.66(-2.25%)
May 13, 2010	29.54	29.65	29.06	29.09	49,529,744	-0.65(-2.18%)
May 12, 2010	29.75	29.78	29.09	29.73	66,922,936	+0.12(+0.41%)
May 11, 2010	30.01	30.33	29.46	29.61	75,363	-0.29(-0.95%)
May 10, 2010	29.89	30.29	29.52	29.90	93,392,288	+0.85(+2.92%)
May 07, 2010	29.24	29.82	28.35	29.05	102,390,784	-0.07(-0.24%)
May 06, 2010	29.12	30.49	28.00	29.12	64,760	-1.30(-4.26%)
May 05, 2010	30.23	30.91	29.78	30.42	60,388,668	+0.15(+0.49%)
May 04, 2010	30.63	30.90	30.11	30.27	66,537	-0.76(-2.43%)
May 03, 2010	30.63	31.17	30.57	31.02	43,808,744	+0.68(+2.23%)
Apr 30, 2010	31.37	31.40	30.10	30.35	75,935,896	-1.01(-3.23%)
Apr 29, 2010	31.28	31.59	31.07	31.36	51,191,708	+0.38(+1.24%)
Apr 28, 2010	30.53	31.15	30.49	30.97	68,161,784	+0.75(+2.48%)
Apr 27, 2010	30.99	31.62	30.15	30.23	51,047	-1.05(-3.37%)
Apr 26, 2010	31.92	31.94	31.17	31.28	60,136,804	-0.75(-2.34%)
Apr 23, 2010	31.88	32.12	31.54	32.03	45,584,568	+0.14(+0.45%)
Apr 22, 2010	32.01	32.16	31.38	31.89	88,639,040	-0.43(-1.35%)
Apr 21, 2010	32.81	33.06	32.07	32.32	301,539	-0.38(-1.16%)
Apr 20, 2010	32.62	32.89	32.47	32.70	19,325	+0.35(+1.08%)
Apr 19, 2010	32.24	32.57	31.78	32.35	101,212,608	-0.11(-0.35%)
Apr 16, 2010	33.98	34.03	32.17	32.46	170,061,232	-1.61(-4.73%)
Apr 15, 2010	33.96	34.35	33.85	34.08	63,720,472	+0.06(+0.17%)
Apr 14, 2010	33.78	34.16	33.34	34.02	101,752,768	+1.33(+4.06%)
Apr 13, 2010	32.81	33.06	32.68	32.69	39,179,856	-0.19(-0.59%)
Apr 12, 2010	32.81	33.12	32.71	32.88	34,565,668	+0.11(+0.35%)
Apr 09, 2010	32.70	32.94	32.39	32.77	32,116,148	+0.16(+0.48%)
Apr 08, 2010	32.19	32.76	31.94	32.61	40,506,440	+0.31(+0.97%)
Apr 07, 2010	32.66	32.82	32.09	32.30	40,534,772	-0.37(-1.13%)
Apr 06, 2010	32.24	32.74	32.18	32.67	39,555,420	+0.47(+1.46%)
Apr 05, 2010	32.27	32.36	31.92	32.20	29,944,774	+0.00(+0.00%)

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.