Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.82	23.22	22.43	22.49	236,718	-0.39(-1.71%)
Jun 29, 2010	23.38	23.38	22.77	22.88	251,200	-0.85(-3.58%)
Jun 25, 2010	23.62	23.93	23.27	23.73	797,557	+0.20(+0.83%)
Jun 24, 2010	23.74	23.95	23.49	23.53	170,709	-0.41(-1.72%)
Jun 23, 2010	24.20	24.37	23.85	23.95	144,781	-0.34(-1.42%)
Jun 22, 2010	24.22	24.59	24.17	24.29	450,647	+0.18(+0.75%)
Jun 21, 2010	24.24	24.26	23.89	24.11	274,409	+0.26(+1.10%)
Jun 18, 2010	23.97	24.09	23.47	23.84	339,468	-0.09(-0.37%)
Jun 17, 2010	24.18	24.23	23.78	23.93	168,342	-0.07(-0.28%)
Jun 16, 2010	24.12	24.28	23.97	24.00	214,087	-0.28(-1.17%)
Jun 15, 2010	24.18	24.59	23.69	24.28	273,375	+0.36(+1.52%)
Jun 14, 2010	23.60	24.47	23.47	23.92	418,038	+0.58(+2.48%)
Jun 11, 2010	23.10	23.37	22.82	23.34	291,248	-0.10(-0.43%)
Jun 10, 2010	23.44	23.59	23.12	23.44	255,380	+0.36(+1.55%)
Jun 09, 2010	22.59	23.20	22.58	23.08	628,141	-0.01(-0.06%)
Jun 08, 2010	23.69	23.95	22.54	23.10	431,717	-0.55(-2.34%)
Jun 07, 2010	24.14	24.30	23.59	23.65	300,866	-0.44(-1.82%)
Jun 04, 2010	24.67	24.86	24.04	24.09	461,604	-1.15(-4.57%)
Jun 03, 2010	25.33	25.62	24.84	25.24	231,035	+0.03(+0.11%)
Jun 02, 2010	24.81	25.23	24.55	25.21	314,125	+0.59(+2.38%)
Jun 01, 2010	25.34	25.50	24.61	24.63	559,621	-0.98(-3.82%)
May 28, 2010	26.09	26.21	25.37	25.60	163,408	-0.49(-1.87%)
May 27, 2010	25.86	26.27	25.34	26.09	247,017	+0.80(+3.15%)
May 26, 2010	25.50	26.11	25.03	25.30	625,133	+0.54(+2.16%)
May 25, 2010	24.54	24.81	24.11	24.76	294,047	+0.06(+0.24%)
May 24, 2010	25.48	25.48	24.68	24.70	192,239	-0.84(-3.30%)
May 21, 2010	25.12	26.11	24.82	25.54	308,527	+0.31(+1.25%)
May 20, 2010	25.54	26.30	25.20	25.23	297,377	-1.21(-4.56%)
May 19, 2010	26.47	27.12	26.14	26.43	174,072	-0.07(-0.28%)
May 18, 2010	27.56	27.57	26.28	26.51	161,570	-0.76(-2.80%)
May 17, 2010	27.26	27.60	26.29	27.27	250,203	+0.11(+0.42%)
May 14, 2010	27.47	27.48	26.80	27.16	124,512	-0.45(-1.63%)
May 13, 2010	27.77	27.98	27.51	27.61	105,875	-0.33(-1.20%)
May 12, 2010	27.25	28.05	27.02	27.94	163,194	+0.76(+2.81%)
May 11, 2010	26.95	27.55	26.30	27.18	231,097	+0.31(+1.17%)
May 10, 2010	26.27	26.99	25.95	26.86	344,446	+1.12(+4.34%)
May 07, 2010	25.91	26.15	25.53	25.74	499,852	+0.05(+0.21%)
May 06, 2010	26.13	26.52	24.57	25.69	265,104	-0.68(-2.57%)
May 05, 2010	26.39	26.72	25.85	26.37	208,000	+0.01(+0.03%)
May 04, 2010	26.74	26.78	25.92	26.36	308,677	-0.57(-2.11%)
May 03, 2010	27.46	27.63	26.76	26.93	299,037	-0.45(-1.64%)
Apr 30, 2010	28.08	28.46	27.38	27.38	230,250	-0.82(-2.90%)
Apr 29, 2010	27.31	28.25	27.11	28.20	225,422	+1.05(+3.87%)
Apr 28, 2010	27.02	27.60	26.93	27.14	173,922	+0.25(+0.92%)
Apr 27, 2010	27.34	27.66	26.66	26.90	322,580	-0.56(-2.05%)
Apr 26, 2010	28.49	28.56	27.43	27.46	237,461	-1.13(-3.94%)
Apr 23, 2010	28.72	28.78	28.16	28.58	298,434	-0.20(-0.70%)
Apr 22, 2010	28.92	28.97	28.36	28.79	566,587	-0.49(-1.67%)
Apr 21, 2010	29.11	29.40	28.34	29.27	639,877	+0.34(+1.18%)
Apr 20, 2010	28.54	28.93	28.37	28.93	180,143	+0.46(+1.60%)
Apr 19, 2010	28.18	28.62	27.83	28.48	210,553	+0.07(+0.26%)
Apr 16, 2010	29.11	29.11	27.75	28.40	283,259	-0.42(-1.44%)
Apr 15, 2010	28.76	29.05	28.58	28.82	121,783	+0.08(+0.28%)
Apr 14, 2010	28.16	28.74	28.08	28.74	91,914	+0.71(+2.53%)
Apr 13, 2010	28.22	28.22	27.88	28.03	89,515	-0.40(-1.41%)
Apr 12, 2010	28.13	28.43	27.95	28.43	127,479	+0.37(+1.31%)
Apr 09, 2010	28.12	28.29	27.87	28.06	164,543	-0.11(-0.40%)
Apr 08, 2010	28.28	28.39	28.04	28.18	153,252	-0.13(-0.47%)
Apr 07, 2010	28.51	28.83	28.14	28.31	219,713	-0.31(-1.10%)
Apr 06, 2010	28.12	28.85	27.85	28.62	295,007	+0.41(+1.45%)
Apr 05, 2010	28.25	28.44	27.83	28.22	201,284	-0.06(-0.21%)

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.