Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.46	21.48	21.10	21.12	18,840	-0.34(-1.57%)
Jun 29, 2010	21.74	21.84	21.34	21.45	5,092	-0.71(-3.21%)
Jun 25, 2010	22.16	22.32	21.98	22.16	1,285,802	+0.02(+0.07%)
Jun 24, 2010	22.31	22.50	22.09	22.15	586	-0.27(-1.22%)
Jun 23, 2010	22.33	22.54	22.08	22.42	1,107,160	+0.06(+0.28%)
Jun 22, 2010	22.81	22.92	22.34	22.36	2,962	-0.45(-1.95%)
Jun 21, 2010	23.23	23.29	22.70	22.81	936,593	-0.15(-0.65%)
Jun 18, 2010	22.95	23.11	22.91	22.95	791,363	-0.02(-0.10%)
Jun 17, 2010	23.01	23.03	22.70	22.98	761,412	+0.05(+0.20%)
Jun 16, 2010	22.70	23.06	22.70	22.93	836,999	+0.08(+0.34%)
Jun 15, 2010	22.48	22.85	22.41	22.85	3,613	+0.55(+2.45%)
Jun 14, 2010	22.59	22.82	22.27	22.30	1,274,899	-0.09(-0.42%)
Jun 11, 2010	22.00	22.42	21.93	22.40	743,407	+0.24(+1.09%)
Jun 10, 2010	21.96	22.19	21.80	22.16	2,398	+0.55(+2.53%)
Jun 09, 2010	21.87	22.09	21.52	21.61	1,315,837	-0.13(-0.61%)
Jun 08, 2010	21.41	21.78	21.31	21.74	537	+0.31(+1.46%)
Jun 07, 2010	21.95	21.95	21.41	21.43	1,724,420	-0.43(-1.97%)
Jun 04, 2010	21.86	22.27	21.78	21.86	1,704,856	-0.63(-2.82%)
Jun 03, 2010	22.49	22.56	22.28	22.49	1,394,315	+0.10(+0.45%)
Jun 02, 2010	21.94	22.41	21.75	22.39	22,482	+0.52(+2.36%)
Jun 01, 2010	22.11	22.56	21.86	21.87	1,526,742	-0.56(-2.48%)
May 28, 2010	22.43	22.78	22.35	22.43	1,522,776	-0.36(-1.58%)
May 27, 2010	22.42	22.81	22.34	22.79	1,476,909	+0.76(+3.44%)
May 26, 2010	22.27	22.49	21.95	22.03	2,201,101	-0.11(-0.49%)
May 25, 2010	21.51	22.17	21.26	22.14	4,013	+0.18(+0.82%)
May 24, 2010	22.34	22.46	21.95	21.96	1,704,934	-0.54(-2.40%)
May 21, 2010	22.09	22.52	21.77	22.50	2,658,597	+0.23(+1.02%)
May 20, 2010	22.39	22.77	22.23	22.27	2,796,422	-0.77(-3.33%)
May 19, 2010	23.16	23.42	22.74	23.04	2,474,639	-0.18(-0.77%)
May 18, 2010	23.09	23.74	23.00	23.22	5,814	+0.52(+2.31%)
May 17, 2010	22.56	23.21	22.25	22.70	3,619,715	+0.49(+2.22%)
May 14, 2010	22.20	22.34	21.97	22.20	1,904,033	-0.21(-0.94%)
May 13, 2010	22.22	22.45	21.96	22.41	2,790,820	+0.25(+1.13%)
May 12, 2010	22.11	22.19	21.88	22.16	1,188,171	+0.17(+0.78%)
May 11, 2010	22.10	22.22	21.95	21.99	4,893	-0.18(-0.80%)
May 10, 2010	22.02	22.17	21.92	22.17	1,530,416	+0.68(+3.18%)
May 07, 2010	22.09	22.21	21.37	21.49	2,978,235	-0.58(-2.64%)
May 06, 2010	22.07	22.85	19.78	22.07	257	-0.49(-2.18%)
May 05, 2010	22.82	22.92	22.51	22.56	2,280,688	-0.42(-1.84%)
May 04, 2010	23.33	23.42	22.88	22.99	1,692,222	-0.52(-2.21%)
May 03, 2010	23.63	23.66	23.30	23.51	1,228,287	-0.09(-0.36%)
Apr 30, 2010	24.41	24.42	23.54	23.59	2,046,256	-0.75(-3.09%)
Apr 29, 2010	24.01	24.66	23.95	24.34	1,540,099	+0.43(+1.82%)
Apr 28, 2010	23.87	24.06	23.72	23.91	934,953	+0.14(+0.59%)
Apr 27, 2010	24.20	24.32	23.72	23.77	988,389	-0.53(-2.17%)
Apr 26, 2010	24.53	24.67	24.29	24.30	803,520	-0.19(-0.79%)
Apr 23, 2010	24.27	24.51	24.17	24.49	623,098	+0.26(+1.06%)
Apr 22, 2010	23.91	24.31	23.74	24.24	852,972	+0.13(+0.55%)
Apr 21, 2010	24.10	24.14	23.89	24.10	7,937	+0.15(+0.62%)
Apr 20, 2010	23.91	24.01	23.80	23.96	792	+0.16(+0.68%)
Apr 19, 2010	23.67	23.86	23.59	23.79	937,759	-0.01(-0.03%)
Apr 16, 2010	23.79	24.02	23.58	23.80	1,920,461	+0.00(+0.00%)
Apr 15, 2010	23.42	23.93	23.40	23.80	1,251,472	+0.31(+1.32%)
Apr 14, 2010	23.28	23.54	23.27	23.49	764,582	+0.22(+0.93%)
Apr 13, 2010	23.03	23.30	22.91	23.27	784,241	+0.26(+1.15%)
Apr 12, 2010	23.25	23.25	22.96	23.01	862,780	-0.17(-0.74%)
Apr 09, 2010	22.76	23.18	22.74	23.18	1,547,863	+0.50(+2.19%)
Apr 08, 2010	22.79	22.87	22.61	22.68	1,118,912	-0.22(-0.98%)
Apr 07, 2010	23.10	23.17	22.89	22.91	1,031,386	-0.27(-1.17%)
Apr 06, 2010	23.23	23.27	23.00	23.18	860,943	+0.01(+0.03%)
Apr 05, 2010	23.06	23.40	23.04	23.17	736,479	+0.12(+0.50%)

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.