Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.53	21.94	21.40	21.47	1,160	-0.06(-0.29%)
Jun 29, 2010	22.02	22.10	21.35	21.53	3,597,355	-1.15(-5.05%)
Jun 25, 2010	22.68	22.72	22.17	22.68	4,279,972	+0.43(+1.94%)
Jun 24, 2010	22.69	22.86	22.19	22.25	2,956,907	-0.54(-2.37%)
Jun 23, 2010	22.85	22.99	22.31	22.78	3,555,506	-0.07(-0.32%)
Jun 22, 2010	23.86	23.90	22.80	22.86	5,200,205	-0.94(-3.95%)
Jun 21, 2010	23.81	24.23	23.66	23.80	2,377,217	+0.35(+1.51%)
Jun 18, 2010	23.44	23.74	23.29	23.44	3,227,051	-0.16(-0.70%)
Jun 17, 2010	23.89	23.96	23.35	23.61	3,192,879	-0.23(-0.97%)
Jun 16, 2010	23.79	24.02	23.71	23.84	2,468,084	-0.28(-1.15%)
Jun 15, 2010	23.50	24.15	23.50	24.12	2,692,098	+0.79(+3.37%)
Jun 14, 2010	23.49	23.81	23.25	23.33	2,841,623	+0.14(+0.60%)
Jun 11, 2010	22.65	23.21	22.60	23.19	3,206,740	+0.25(+1.10%)
Jun 10, 2010	22.38	22.95	22.36	22.94	3,366,022	+1.01(+4.59%)
Jun 09, 2010	21.89	22.58	21.84	21.93	3,099,356	+0.21(+0.95%)
Jun 08, 2010	21.58	21.90	21.28	21.73	2,414,019	+0.16(+0.74%)
Jun 07, 2010	22.11	22.29	21.54	21.57	2,840,679	-0.55(-2.49%)
Jun 04, 2010	22.12	23.07	22.01	22.12	3,249,087	-1.25(-5.36%)
Jun 03, 2010	23.17	23.66	23.17	23.37	3,677,733	+0.17(+0.73%)
Jun 02, 2010	23.20	23.22	22.28	23.20	3,366,032	+0.74(+3.29%)
Jun 01, 2010	22.76	23.30	22.46	22.46	3,322,680	-0.60(-2.61%)
May 28, 2010	23.06	23.49	22.82	23.06	3,759,886	-0.37(-1.58%)
May 27, 2010	23.05	23.43	22.82	23.43	2,613,048	+0.96(+4.25%)
May 26, 2010	22.68	22.92	22.37	22.48	194	+0.18(+0.81%)
May 25, 2010	21.83	22.33	21.55	22.30	4,763,979	-0.17(-0.75%)
May 24, 2010	22.61	22.91	22.44	22.47	4,221,244	-0.23(-1.03%)
May 21, 2010	22.08	22.83	21.96	22.70	8,139,566	+0.12(+0.54%)
May 20, 2010	22.71	23.30	22.57	22.58	6,106,617	-1.52(-6.29%)
May 19, 2010	24.45	24.55	23.46	24.09	5,373,443	-0.54(-2.20%)
May 18, 2010	25.56	25.74	24.51	24.64	3,280,900	-0.64(-2.55%)
May 17, 2010	25.24	25.59	24.62	25.28	2,523,580	+0.01(+0.02%)
May 14, 2010	25.27	25.84	24.94	25.27	2,545,239	-0.68(-2.62%)
May 13, 2010	26.41	26.51	25.91	25.95	2,258,275	-0.49(-1.84%)
May 12, 2010	25.88	26.52	25.88	26.44	2,128,805	+0.66(+2.58%)
May 11, 2010	25.98	26.25	25.69	25.77	3,381,178	-0.24(-0.92%)
May 10, 2010	25.89	26.05	25.81	26.01	3,290,567	+1.49(+6.06%)
May 07, 2010	24.88	25.00	23.86	24.53	5,412,694	-0.35(-1.43%)
May 06, 2010	24.88	26.27	22.99	24.88	391	-1.24(-4.75%)
May 05, 2010	26.33	26.51	26.12	26.12	3,556,308	-0.39(-1.47%)
May 04, 2010	26.87	26.87	26.23	26.52	3,253,470	-0.76(-2.79%)
May 03, 2010	26.85	27.35	26.78	27.28	2,083,407	+0.61(+2.28%)
Apr 30, 2010	27.07	27.28	26.66	26.67	3,522,184	-0.32(-1.19%)
Apr 29, 2010	26.85	27.08	26.66	26.99	3,053,572	+0.41(+1.56%)
Apr 28, 2010	26.49	26.73	26.40	26.58	2,324,862	+0.15(+0.58%)
Apr 27, 2010	27.31	27.46	26.33	26.42	4,915,017	-0.96(-3.49%)
Apr 26, 2010	27.64	27.64	27.24	27.38	4,187,536	-0.30(-1.09%)
Apr 23, 2010	27.37	28.34	27.37	27.68	10,833,925	+2.02(+7.86%)
Apr 22, 2010	24.82	25.71	24.64	25.66	4,033,200	+0.69(+2.78%)
Apr 21, 2010	24.97	24.99	24.59	24.97	15,827	+0.33(+1.33%)
Apr 20, 2010	24.62	24.83	24.50	24.64	1,842,909	+0.26(+1.05%)
Apr 19, 2010	24.25	24.43	23.97	24.39	1,854,679	-0.02(-0.06%)
Apr 16, 2010	24.72	24.75	24.28	24.40	1,809,904	-0.37(-1.50%)
Apr 15, 2010	24.72	24.90	24.71	24.77	1,947,405	-0.09(-0.37%)
Apr 14, 2010	24.51	24.90	24.49	24.87	2,048,507	+0.42(+1.71%)
Apr 13, 2010	24.32	24.57	24.26	24.45	1,748,164	+0.03(+0.10%)
Apr 12, 2010	24.61	24.63	24.34	24.42	1,752,965	-0.10(-0.42%)
Apr 09, 2010	24.10	24.54	24.01	24.52	2,176,544	+0.45(+1.87%)
Apr 08, 2010	24.06	24.15	23.80	24.07	1,658,914	-0.10(-0.42%)
Apr 07, 2010	24.26	24.38	24.08	24.18	2,289,194	-0.16(-0.65%)
Apr 06, 2010	24.21	24.34	24.09	24.33	2,049,126	+0.12(+0.48%)
Apr 05, 2010	24.15	24.36	24.08	24.22	2,790,216	+0.21(+0.89%)

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.