Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.62	20.78	20.45	20.45	412,684	-0.10(-0.49%)
Jun 29, 2010	20.86	20.94	20.45	20.55	337,594	-0.94(-4.36%)
Jun 25, 2010	21.48	21.52	21.21	21.48	134,357	+0.20(+0.95%)
Jun 24, 2010	21.52	21.56	21.23	21.28	210,648	-0.35(-1.63%)
Jun 23, 2010	21.66	21.76	21.42	21.64	207,839	+0.10(+0.48%)
Jun 22, 2010	21.79	21.90	21.44	21.53	607,596	-0.21(-0.95%)
Jun 21, 2010	22.04	22.04	21.63	21.74	203,945	-0.02(-0.09%)
Jun 18, 2010	21.76	21.77	21.65	21.76	124,992	+0.09(+0.43%)
Jun 17, 2010	21.74	21.74	21.50	21.66	121,998	+0.03(+0.12%)
Jun 16, 2010	21.54	21.74	21.48	21.64	170,701	-0.13(-0.60%)
Jun 15, 2010	21.39	21.78	21.39	21.77	275,000	+0.65(+3.07%)
Jun 14, 2010	21.33	21.39	21.12	21.12	239,079	+0.08(+0.39%)
Jun 11, 2010	20.73	21.04	20.67	21.04	432,214	+0.03(+0.15%)
Jun 10, 2010	20.76	21.03	20.74	21.01	2,038,513	+0.79(+3.92%)
Jun 09, 2010	20.32	20.47	20.09	20.22	2,350,061	+0.01(+0.06%)
Jun 08, 2010	19.95	20.20	19.78	20.20	805,459	+0.39(+1.95%)
Jun 07, 2010	20.23	20.26	19.82	19.82	380,115	-0.24(-1.18%)
Jun 04, 2010	20.05	20.56	20.04	20.05	314,369	-0.87(-4.17%)
Jun 03, 2010	21.01	21.04	20.72	20.93	124,431	+0.07(+0.33%)
Jun 02, 2010	20.51	20.93	20.42	20.86	492,745	+0.52(+2.54%)
Jun 01, 2010	20.33	20.88	20.33	20.34	585,125	-0.20(-0.97%)
May 28, 2010	20.54	20.83	20.42	20.54	717,037	-0.31(-1.47%)
May 27, 2010	20.45	20.85	20.33	20.85	445,451	+1.12(+5.69%)
May 26, 2010	20.07	20.17	19.68	19.72	1,129,324	-0.26(-1.31%)
May 25, 2010	19.59	20.01	19.49	19.99	535,767	-0.21(-1.05%)
May 24, 2010	20.48	20.53	20.19	20.20	241,932	-0.49(-2.38%)
May 21, 2010	20.04	20.70	20.01	20.69	633,456	+0.54(+2.69%)
May 20, 2010	20.08	20.57	20.03	20.15	592,220	-0.85(-4.07%)
May 19, 2010	20.97	21.11	20.73	21.00	328,486	-0.09(-0.41%)
May 18, 2010	21.69	21.71	20.95	21.09	550,758	-0.67(-3.09%)
May 17, 2010	21.73	21.78	21.18	21.76	1,662,760	-0.07(-0.31%)
May 14, 2010	21.83	22.06	21.63	21.83	583,087	-0.36(-1.60%)
May 13, 2010	22.37	22.42	22.14	22.19	253,675	-0.18(-0.81%)
May 12, 2010	22.28	22.45	22.28	22.37	777,696	+0.31(+1.41%)
May 11, 2010	22.40	22.45	22.04	22.06	708,122	-0.37(-1.67%)
May 10, 2010	22.40	22.49	22.34	22.43	1,737,047	+1.26(+5.95%)
May 07, 2010	21.63	22.09	20.89	21.17	2,012,289	-0.43(-1.97%)
May 06, 2010	22.10	23.38	20.90	21.60	2,000,740	-0.55(-2.47%)
May 05, 2010	22.19	22.45	22.14	22.14	335,375	-0.55(-2.42%)
May 04, 2010	23.06	23.07	22.64	22.69	758,197	-0.94(-3.96%)
May 03, 2010	23.56	23.80	23.48	23.63	995,932	+0.16(+0.69%)
Apr 30, 2010	23.68	23.77	23.40	23.46	1,708,051	-0.21(-0.90%)
Apr 29, 2010	23.56	23.73	23.53	23.68	1,179,296	+0.45(+1.93%)
Apr 28, 2010	23.52	23.57	23.04	23.23	386,060	-0.25(-1.06%)
Apr 27, 2010	24.00	24.11	23.41	23.48	513,931	-0.85(-3.51%)
Apr 26, 2010	24.42	24.44	24.28	24.33	335,980	-0.03(-0.10%)
Apr 23, 2010	24.01	24.36	23.94	24.36	495,141	+0.34(+1.41%)
Apr 22, 2010	23.80	24.05	23.65	24.02	1,286,888	-0.06(-0.24%)
Apr 21, 2010	24.04	24.08	23.91	24.08	199,662	+0.09(+0.39%)
Apr 20, 2010	24.11	24.11	23.95	23.98	432,381	+0.06(+0.23%)
Apr 19, 2010	23.74	23.93	23.58	23.93	631,612	-0.09(-0.39%)
Apr 16, 2010	24.29	24.32	23.87	24.02	614,013	-0.43(-1.76%)
Apr 15, 2010	24.33	24.49	24.27	24.45	336,584	+0.03(+0.13%)
Apr 14, 2010	24.28	24.43	24.16	24.42	542,973	+0.31(+1.29%)
Apr 13, 2010	24.18	24.18	23.97	24.11	211,136	-0.11(-0.44%)
Apr 12, 2010	24.16	24.23	24.13	24.21	308,390	+0.05(+0.21%)
Apr 09, 2010	23.98	24.18	23.98	24.16	496,304	+0.27(+1.15%)
Apr 08, 2010	23.65	23.90	23.58	23.89	161,693	+0.06(+0.24%)
Apr 07, 2010	23.84	23.90	23.74	23.83	224,221	-0.01(-0.03%)
Apr 06, 2010	23.73	23.94	23.70	23.84	582,981	+0.06(+0.24%)
Apr 05, 2010	23.86	23.87	23.70	23.78	389,731	-0.01(-0.03%)

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.