Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	25.56	25.92	25.38	25.54	367,272	-0.18(-0.68%)
Jun 29, 2010	25.77	25.77	25.40	25.72	426,849	+0.00(+0.02%)
Jun 25, 2010	25.71	25.82	25.04	25.71	457,983	+0.67(+2.67%)
Jun 24, 2010	24.97	25.31	24.85	25.04	287,382	+0.00(+0.02%)
Jun 23, 2010	25.21	25.28	24.93	25.04	260,930	-0.19(-0.73%)
Jun 22, 2010	25.40	25.65	25.16	25.22	440,927	-0.25(-0.98%)
Jun 21, 2010	25.82	25.90	25.39	25.47	295,607	+0.05(+0.21%)
Jun 18, 2010	25.42	25.69	25.35	25.42	413,984	+0.03(+0.12%)
Jun 17, 2010	25.85	25.85	25.34	25.39	491,752	-0.46(-1.77%)
Jun 16, 2010	25.77	26.18	25.63	25.85	555,554	-0.05(-0.21%)
Jun 15, 2010	25.77	25.91	25.63	25.90	592,365	+0.41(+1.61%)
Jun 14, 2010	25.14	25.64	24.99	25.49	741,612	+0.47(+1.89%)
Jun 11, 2010	24.80	25.07	24.80	25.02	462,402	+0.10(+0.41%)
Jun 10, 2010	24.85	25.02	24.73	24.92	415,856	+0.23(+0.95%)
Jun 09, 2010	24.41	24.85	24.26	24.68	744,321	+0.44(+1.81%)
Jun 08, 2010	23.80	24.31	23.75	24.24	2,052	+0.42(+1.76%)
Jun 07, 2010	23.97	24.23	23.82	23.83	304,543	-0.21(-0.89%)
Jun 04, 2010	24.04	24.36	23.88	24.04	352,638	-0.39(-1.61%)
Jun 03, 2010	24.21	24.51	24.00	24.43	386,836	+0.45(+1.87%)
Jun 02, 2010	23.72	24.09	23.29	23.99	3,694	+0.47(+2.01%)
Jun 01, 2010	24.17	24.17	23.45	23.51	564,577	-0.74(-3.03%)
May 28, 2010	24.25	24.43	24.13	24.25	499,674	-0.01(-0.04%)
May 27, 2010	24.34	24.39	24.02	24.26	804,097	+0.43(+1.80%)
May 26, 2010	23.54	23.83	23.43	23.83	905,704	+0.68(+2.93%)
May 25, 2010	22.92	23.20	22.58	23.15	1,071,973	-0.08(-0.34%)
May 24, 2010	23.24	23.51	23.07	23.23	1,502,858	+0.26(+1.12%)
May 21, 2010	22.12	23.06	21.93	22.97	839,809	+0.46(+2.06%)
May 20, 2010	22.30	22.62	22.16	22.51	1,253,396	-0.77(-3.33%)
May 19, 2010	23.58	23.74	22.51	23.28	909,761	-0.45(-1.91%)
May 18, 2010	24.00	24.21	23.62	23.74	379,103	-0.12(-0.51%)
May 17, 2010	24.07	24.31	23.28	23.86	567,586	-0.21(-0.87%)
May 14, 2010	24.07	24.46	23.63	24.07	574,445	-0.28(-1.16%)
May 13, 2010	24.52	24.72	24.26	24.35	335,946	-0.22(-0.91%)
May 12, 2010	24.18	24.67	24.02	24.58	495,785	+0.59(+2.48%)
May 11, 2010	24.30	24.43	23.98	23.98	575,989	+0.19(+0.82%)
May 10, 2010	23.74	23.84	23.64	23.79	862,503	+0.82(+3.59%)
May 07, 2010	22.68	23.24	22.24	22.96	1,459,822	+0.36(+1.57%)
May 06, 2010	23.90	23.96	18.52	22.61	820	-1.22(-5.13%)
May 05, 2010	24.02	24.24	23.64	23.83	1,171,569	-0.71(-2.89%)
May 04, 2010	24.66	24.70	24.35	24.54	7,573	-0.25(-1.02%)
May 03, 2010	24.59	24.89	24.36	24.79	713,269	+0.30(+1.23%)
Apr 30, 2010	24.47	24.53	24.29	24.49	586,002	+0.11(+0.43%)
Apr 29, 2010	24.36	24.54	24.26	24.39	734,797	+0.30(+1.23%)
Apr 28, 2010	23.97	24.12	23.89	24.09	429,190	+0.16(+0.68%)
Apr 27, 2010	24.28	24.35	23.89	23.93	514,560	-0.44(-1.82%)
Apr 26, 2010	24.51	24.59	24.32	24.37	556,949	-0.09(-0.37%)
Apr 23, 2010	24.46	24.54	24.36	24.46	478,894	-0.02(-0.08%)
Apr 22, 2010	24.50	24.50	24.28	24.48	378,202	-0.07(-0.29%)
Apr 21, 2010	24.58	24.73	24.51	24.55	567,466	-0.06(-0.25%)
Apr 20, 2010	24.34	24.68	24.25	24.62	501,431	+0.21(+0.88%)
Apr 19, 2010	23.90	24.40	23.90	24.40	406,600	+0.33(+1.39%)
Apr 16, 2010	24.25	24.36	23.89	24.07	961,023	-0.26(-1.08%)
Apr 15, 2010	24.90	24.96	23.83	24.33	10,076,775	-0.48(-1.94%)
Apr 14, 2010	25.51	25.51	24.78	24.81	908,914	-0.53(-2.07%)
Apr 13, 2010	25.32	25.38	25.01	25.34	263,786	+0.02(+0.08%)
Apr 12, 2010	25.18	25.40	24.92	25.32	380,092	+0.27(+1.07%)
Apr 09, 2010	24.89	25.14	24.64	25.05	304,821	+0.21(+0.85%)
Apr 08, 2010	24.84	24.94	24.32	24.84	669,885	-0.11(-0.44%)
Apr 07, 2010	24.96	25.06	24.84	24.95	249,256	-0.08(-0.31%)
Apr 06, 2010	24.89	25.06	24.81	25.03	264,686	+0.27(+1.08%)
Apr 05, 2010	24.45	24.92	24.40	24.76	362,066	+0.46(+1.89%)

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.