Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.80	24.05	23.65	23.80	35,146	-0.33(-1.35%)
Jun 29, 2010	24.13	24.36	23.82	24.13	27,826	-0.33(-1.34%)
Jun 25, 2010	24.45	24.60	24.01	24.45	49,770,932	+0.22(+0.90%)
Jun 24, 2010	24.24	24.30	23.94	24.24	38,586	+0.13(+0.54%)
Jun 23, 2010	23.96	24.27	23.77	24.11	19,102,208	+0.20(+0.83%)
Jun 22, 2010	23.95	24.31	23.87	23.91	6,695	+0.01(+0.03%)
Jun 21, 2010	24.53	24.60	23.76	23.90	22,889,794	-0.37(-1.54%)
Jun 18, 2010	24.28	24.50	24.15	24.28	28,860,750	-0.13(-0.53%)
Jun 17, 2010	24.60	24.67	24.02	24.41	9,218	-0.10(-0.42%)
Jun 16, 2010	24.51	24.62	24.30	24.51	25,471,472	-0.01(-0.03%)
Jun 15, 2010	24.51	24.53	23.84	24.51	5,336	+0.68(+2.86%)
Jun 14, 2010	23.85	23.99	23.79	23.83	20,065,742	+0.11(+0.46%)
Jun 11, 2010	23.38	23.89	23.30	23.72	26,635,372	+0.14(+0.61%)
Jun 10, 2010	23.58	23.67	23.13	23.58	49,378	+0.64(+2.79%)
Jun 09, 2010	23.04	23.22	22.79	22.94	18,876,642	-0.07(-0.30%)
Jun 08, 2010	22.74	23.05	22.53	23.01	440	+0.34(+1.50%)
Jun 07, 2010	22.59	22.81	22.53	22.67	20,746,672	+0.10(+0.42%)
Jun 04, 2010	22.57	23.09	22.45	22.57	26,748,576	-0.76(-3.27%)
Jun 03, 2010	23.43	23.52	23.13	23.34	19,263,200	-0.05(-0.20%)
Jun 02, 2010	23.38	23.40	22.82	23.38	23,794,850	+0.56(+2.48%)
Jun 01, 2010	22.75	23.15	22.67	22.82	7,734	-0.11(-0.47%)
May 28, 2010	22.93	23.22	22.80	22.93	36,723,016	+0.05(+0.21%)
May 27, 2010	22.40	22.91	22.31	22.88	44,934,176	+0.82(+3.70%)
May 26, 2010	21.76	22.36	21.67	22.06	2,346	+0.25(+1.12%)
May 25, 2010	21.30	21.83	21.17	21.82	2,204	+0.14(+0.63%)
May 24, 2010	21.69	21.99	21.51	21.68	19,539,754	-0.12(-0.56%)
May 21, 2010	21.23	21.88	21.13	21.81	37,466,144	+0.02(+0.07%)
May 20, 2010	21.93	22.15	21.61	21.79	3,959	-0.41(-1.85%)
May 19, 2010	21.91	22.39	21.83	22.20	31,114,244	+0.18(+0.83%)
May 18, 2010	22.44	22.46	21.98	22.02	1,395	-0.29(-1.31%)
May 17, 2010	22.40	22.50	21.90	22.31	22,641,794	-0.07(-0.30%)
May 14, 2010	22.38	22.70	22.24	22.38	31,010,514	-0.29(-1.29%)
May 13, 2010	22.92	22.97	22.53	22.67	21,527,388	-0.33(-1.45%)
May 12, 2010	23.12	23.17	22.75	23.00	28,044,054	+0.20(+0.87%)
May 11, 2010	23.00	23.16	22.72	22.81	7,974	-0.50(-2.16%)
May 10, 2010	23.45	23.48	23.06	23.31	34,437,424	+0.52(+2.27%)
May 07, 2010	23.08	23.29	22.43	22.79	38,841,952	-0.60(-2.56%)
May 06, 2010	23.38	24.21	20.89	23.39	1,924	-0.41(-1.73%)
May 05, 2010	24.10	24.26	23.75	23.80	31,531,612	-0.57(-2.33%)
May 04, 2010	24.23	24.75	24.23	24.37	6,435	+0.37(+1.53%)
May 03, 2010	24.02	24.11	23.85	24.00	18,258,610	+0.16(+0.66%)
Apr 30, 2010	24.04	24.36	23.84	23.85	23,101,072	-0.14(-0.60%)
Apr 29, 2010	23.81	24.24	23.81	23.99	26,804,882	+0.47(+2.00%)
Apr 28, 2010	23.48	23.68	23.28	23.52	24,801,652	+0.05(+0.23%)
Apr 27, 2010	23.72	24.15	23.42	23.47	6,209	-0.35(-1.49%)
Apr 26, 2010	24.21	24.47	23.75	23.82	39,077,704	-0.31(-1.30%)
Apr 23, 2010	23.03	24.34	22.83	24.13	60,736,812	+1.15(+5.00%)
Apr 22, 2010	23.53	23.58	22.98	22.98	56,172,524	-0.66(-2.79%)
Apr 21, 2010	23.64	24.62	23.62	23.64	220,073	-0.90(-3.66%)
Apr 20, 2010	24.53	24.77	24.41	24.54	14,917,044	+0.11(+0.45%)
Apr 19, 2010	24.28	24.49	24.02	24.43	18,433,936	+0.13(+0.53%)
Apr 16, 2010	24.49	24.62	24.07	24.30	30,256,610	-0.22(-0.92%)
Apr 15, 2010	24.65	24.84	24.47	24.53	30,524,094	-0.12(-0.47%)
Apr 14, 2010	25.00	25.00	24.51	24.64	29,349,794	-0.33(-1.34%)
Apr 13, 2010	24.97	25.13	24.90	24.98	17,516,998	-0.10(-0.41%)
Apr 12, 2010	25.15	25.24	25.05	25.08	15,668,990	-0.08(-0.32%)
Apr 09, 2010	25.05	25.35	25.03	25.16	14,795,619	+0.13(+0.52%)
Apr 08, 2010	25.07	25.20	24.92	25.03	18,038,648	-0.01(-0.03%)
Apr 07, 2010	25.44	25.46	24.88	25.04	27,024,264	-0.31(-1.24%)
Apr 06, 2010	25.54	25.54	25.30	25.35	18,035,992	-0.24(-0.93%)
Apr 05, 2010	25.82	25.84	25.40	25.59	15,375,815	-0.07(-0.29%)

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.