Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.88	22.02	21.52	21.52	4,189	-0.29(-1.33%)
Jun 29, 2010	22.20	22.20	21.66	21.81	41,267	-0.91(-4.01%)
Jun 25, 2010	22.72	22.72	22.41	22.72	1,447	+0.30(+1.34%)
Jun 24, 2010	22.60	22.70	22.42	22.42	4,701	-0.48(-2.10%)
Jun 23, 2010	22.94	22.94	22.60	22.90	3,194	-0.01(-0.04%)
Jun 22, 2010	23.69	23.71	22.91	22.91	9,377	-0.54(-2.29%)
Jun 21, 2010	24.04	24.04	23.40	23.45	7,875	-0.13(-0.56%)
Jun 18, 2010	23.58	23.58	23.43	23.58	8,784	+0.14(+0.61%)
Jun 17, 2010	23.55	23.55	23.40	23.44	1,342	-0.13(-0.54%)
Jun 16, 2010	23.51	23.68	23.51	23.57	40,642	+0.01(+0.06%)
Jun 15, 2010	23.10	23.55	23.10	23.55	3,752	+0.67(+2.92%)
Jun 14, 2010	23.28	23.28	22.87	22.88	44,386	+0.04(+0.18%)
Jun 11, 2010	22.60	22.84	22.60	22.84	3,396	+0.30(+1.33%)
Jun 10, 2010	22.30	22.54	22.30	22.54	1,555	+0.75(+3.43%)
Jun 09, 2010	21.90	22.23	21.78	21.79	8,162	+0.14(+0.67%)
Jun 08, 2010	21.47	21.65	21.34	21.65	6,824	-0.11(-0.51%)
Jun 07, 2010	22.09	22.10	21.71	21.76	5,035	-0.39(-1.74%)
Jun 04, 2010	22.15	23.01	22.15	22.15	2,707	-1.23(-5.28%)
Jun 03, 2010	23.31	23.39	23.17	23.38	3,382	+0.58(+2.54%)
Jun 02, 2010	22.48	22.94	22.48	22.80	2,008	+0.33(+1.47%)
Jun 01, 2010	22.73	22.83	22.47	22.47	3,785	-0.76(-3.27%)
May 28, 2010	23.23	23.44	23.09	23.23	3,836	-0.18(-0.78%)
May 27, 2010	23.18	23.43	23.18	23.41	1,170	+0.52(+2.28%)
May 26, 2010	22.58	22.98	22.58	22.89	3,301	+0.42(+1.87%)
May 25, 2010	21.92	22.47	21.67	22.47	6,491	-0.25(-1.10%)
May 24, 2010	22.85	22.91	22.66	22.72	5,411	-0.08(-0.35%)
May 21, 2010	21.91	22.80	21.89	22.80	28,421	+0.26(+1.15%)
May 20, 2010	22.38	22.94	22.38	22.54	19,815	-0.91(-3.87%)
May 19, 2010	24.00	24.00	23.45	23.45	3,100	-0.61(-2.54%)
May 18, 2010	24.73	24.82	24.06	24.06	9,490	-0.42(-1.72%)
May 17, 2010	24.64	24.64	24.00	24.48	3,439	+0.02(+0.08%)
May 14, 2010	24.46	24.85	24.21	24.46	22,334	-0.49(-1.96%)
May 13, 2010	25.19	25.25	24.95	24.95	7,325	-0.18(-0.72%)
May 12, 2010	24.38	25.16	24.38	25.13	783	+0.71(+2.91%)
May 11, 2010	24.53	24.53	24.40	24.42	3,003	+0.27(+1.14%)
May 10, 2010	24.22	24.24	24.09	24.15	4,518	+1.07(+4.62%)
May 07, 2010	23.73	23.73	22.41	23.08	57,514	-0.57(-2.41%)
May 06, 2010	24.27	24.27	22.58	23.65	31,512	-0.82(-3.35%)
May 05, 2010	24.60	24.68	24.38	24.47	44,817	-0.41(-1.65%)
May 04, 2010	24.99	25.11	24.81	24.88	11,934	-0.88(-3.42%)
May 03, 2010	25.49	25.76	25.49	25.76	1,903	+0.44(+1.74%)
Apr 30, 2010	25.83	25.83	25.27	25.32	6,208	-0.52(-2.01%)
Apr 29, 2010	25.66	25.84	25.57	25.84	4,052	+0.45(+1.77%)
Apr 28, 2010	25.54	25.54	25.33	25.39	4,363	-0.17(-0.66%)
Apr 27, 2010	25.96	25.98	25.50	25.56	6,226	-0.23(-0.89%)
Apr 26, 2010	25.88	25.99	25.79	25.79	7,072	+0.13(+0.51%)
Apr 23, 2010	25.60	25.66	25.50	25.66	4,287	+0.30(+1.19%)
Apr 22, 2010	24.90	25.36	24.90	25.36	358	+0.25(+0.98%)
Apr 21, 2010	25.08	25.16	24.96	25.11	3,797	+0.22(+0.88%)
Apr 20, 2010	24.91	24.95	24.81	24.89	8,271	+0.36(+1.47%)
Apr 19, 2010	24.70	24.70	24.30	24.53	3,280	-0.06(-0.24%)
Apr 16, 2010	24.76	24.79	24.40	24.59	8,239	-0.29(-1.17%)
Apr 15, 2010	24.87	24.90	24.87	24.88	993	+0.24(+0.97%)
Apr 14, 2010	24.51	24.67	24.51	24.64	17,447	+0.31(+1.29%)
Apr 13, 2010	24.25	24.33	24.22	24.33	975	+0.04(+0.16%)
Apr 12, 2010	24.32	24.37	24.29	24.29	1,707	+0.04(+0.17%)
Apr 09, 2010	24.23	24.25	24.23	24.25	626	+0.09(+0.38%)
Apr 08, 2010	24.04	24.17	24.04	24.16	2,590	+0.07(+0.31%)
Apr 07, 2010	24.32	24.32	24.08	24.08	34,620	-0.21(-0.85%)
Apr 06, 2010	24.22	24.32	24.20	24.29	5,763	+0.12(+0.51%)
Apr 05, 2010	24.18	24.18	24.15	24.17	1,048	+0.51(+2.14%)

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.