Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	24.44	24.48	23.97	24.13	222,885	-0.20(-0.83%)
Jun 29, 2010	24.95	24.95	24.31	24.34	128,751	-1.33(-5.19%)
Jun 25, 2010	25.67	25.74	25.30	25.67	149,189	+0.27(+1.08%)
Jun 24, 2010	26.00	26.00	25.36	25.39	239,659	-0.57(-2.18%)
Jun 23, 2010	26.22	26.30	25.82	25.96	127,549	-0.16(-0.62%)
Jun 22, 2010	26.21	26.57	25.87	26.12	2,390	-0.05(-0.18%)
Jun 21, 2010	26.13	26.50	25.91	26.17	213,300	+0.74(+2.90%)
Jun 18, 2010	25.43	25.45	25.00	25.43	213,006	+0.33(+1.33%)
Jun 17, 2010	25.33	25.37	24.79	25.10	2,541	-0.55(-2.15%)
Jun 16, 2010	25.18	25.81	25.18	25.65	162,081	+0.16(+0.64%)
Jun 15, 2010	25.23	25.71	24.90	25.49	196,465	+0.58(+2.31%)
Jun 14, 2010	24.72	24.95	24.62	24.91	135,510	+0.29(+1.18%)
Jun 11, 2010	24.22	24.69	23.97	24.62	251,457	-0.03(-0.12%)
Jun 10, 2010	24.42	24.69	24.08	24.65	126,506	+0.61(+2.54%)
Jun 09, 2010	24.21	24.52	23.88	24.04	122,209	-0.15(-0.63%)
Jun 08, 2010	23.84	24.19	23.49	24.19	240,948	+1.03(+4.44%)
Jun 07, 2010	23.82	23.93	23.15	23.16	145,803	-1.39(-5.67%)
Jun 04, 2010	24.55	25.05	24.49	24.55	239,451	-1.12(-4.38%)
Jun 03, 2010	25.19	25.91	25.19	25.68	348,665	+1.47(+6.09%)
Jun 02, 2010	23.47	24.20	23.10	24.20	176,756	+1.25(+5.46%)
Jun 01, 2010	23.32	23.71	22.90	22.95	121,383	-0.22(-0.96%)
May 28, 2010	23.17	23.65	22.92	23.17	249,581	-0.46(-1.93%)
May 27, 2010	23.09	23.66	22.80	23.63	163,519	+1.71(+7.81%)
May 26, 2010	21.82	22.47	21.82	21.92	255,608	-0.47(-2.11%)
May 25, 2010	21.05	22.42	20.90	22.39	430,788	-0.88(-3.79%)
May 24, 2010	23.67	23.78	23.20	23.27	179,010	-0.20(-0.84%)
May 21, 2010	22.65	23.59	22.65	23.47	192,296	+0.12(+0.51%)
May 20, 2010	22.94	23.90	22.70	23.35	1,210	-0.94(-3.88%)
May 19, 2010	24.29	24.52	23.86	24.29	98,034	-0.10(-0.42%)
May 18, 2010	25.25	25.36	24.34	24.39	1,089	-0.61(-2.46%)
May 17, 2010	25.23	25.38	24.53	25.01	123,265	-0.24(-0.96%)
May 14, 2010	25.25	25.74	25.01	25.25	41,497	-1.00(-3.80%)
May 13, 2010	26.43	26.56	26.14	26.25	89,614	+0.81(+3.17%)
May 12, 2010	25.40	25.52	25.23	25.44	122,376	-0.31(-1.22%)
May 11, 2010	26.20	26.21	25.67	25.76	222,991	-1.13(-4.20%)
May 10, 2010	26.76	27.09	26.52	26.89	181,664	+1.77(+7.05%)
May 07, 2010	25.19	25.64	24.84	25.12	123,117	+0.12(+0.50%)
May 06, 2010	25.05	26.21	24.63	24.99	18,456	-1.47(-5.54%)
May 05, 2010	26.47	26.66	26.04	26.46	143,340	-0.54(-1.98%)
May 04, 2010	27.86	28.04	26.91	26.99	113,026	-1.15(-4.08%)
May 03, 2010	27.86	28.19	27.86	28.14	156,181	+0.00(+0.00%)
Apr 30, 2010	28.60	28.60	28.13	28.14	241,790	-0.51(-1.78%)
Apr 29, 2010	28.17	28.89	28.09	28.65	211,872	+0.76(+2.71%)
Apr 28, 2010	28.23	28.23	27.88	27.89	50,462	-0.37(-1.30%)
Apr 27, 2010	28.34	28.92	28.13	28.26	179,800	-0.59(-2.04%)
Apr 26, 2010	28.78	29.00	28.78	28.85	44,068	+0.32(+1.12%)
Apr 23, 2010	28.26	28.59	28.26	28.53	80,413	+0.29(+1.04%)
Apr 22, 2010	27.86	28.33	27.67	28.23	219,748	+0.22(+0.78%)
Apr 21, 2010	28.41	28.44	27.97	28.01	69,653	-0.24(-0.87%)
Apr 20, 2010	27.99	28.29	27.99	28.26	59,245	+0.32(+1.14%)
Apr 19, 2010	27.82	28.08	27.65	27.94	93,462	-0.40(-1.41%)
Apr 16, 2010	28.92	28.93	28.34	28.34	138,521	-0.80(-2.76%)
Apr 15, 2010	29.25	29.38	29.10	29.14	89,057	-0.06(-0.19%)
Apr 14, 2010	28.83	29.22	28.82	29.20	99,532	+1.29(+4.62%)
Apr 13, 2010	28.08	28.27	27.82	27.91	152,684	-0.31(-1.09%)
Apr 12, 2010	28.09	28.26	27.95	28.22	179,576	+0.57(+2.04%)
Apr 09, 2010	27.31	27.67	27.31	27.65	245,823	+0.25(+0.93%)
Apr 08, 2010	26.63	27.42	26.58	27.40	122,938	+0.37(+1.38%)
Apr 07, 2010	27.18	27.18	26.87	27.03	124,191	-0.42(-1.53%)
Apr 06, 2010	27.20	27.52	27.20	27.45	103,429	+0.12(+0.44%)
Apr 05, 2010	27.33	27.51	27.19	27.33	94,812	+0.39(+1.44%)

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.