Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.78	23.03	22.53	22.57	2,249,989	-0.15(-0.67%)
Jun 29, 2010	23.39	23.39	22.65	22.73	1,045,857	-1.11(-4.64%)
Jun 25, 2010	23.83	23.87	23.45	23.83	1,130,065	+0.21(+0.90%)
Jun 24, 2010	23.89	24.08	23.62	23.62	11,009	-0.40(-1.65%)
Jun 23, 2010	24.11	24.18	23.76	24.01	828,136	+0.04(+0.15%)
Jun 22, 2010	24.39	24.63	23.97	23.98	62,811	-0.47(-1.94%)
Jun 21, 2010	24.77	24.84	24.31	24.45	85,241	-0.05(-0.19%)
Jun 18, 2010	24.50	24.53	24.34	24.50	46,207	+0.12(+0.50%)
Jun 17, 2010	24.41	24.42	24.09	24.38	86,155	+0.03(+0.13%)
Jun 16, 2010	24.01	24.44	24.01	24.34	53,618	+0.03(+0.11%)
Jun 15, 2010	23.74	24.35	23.74	24.32	2,270,465	+0.62(+2.62%)
Jun 14, 2010	23.76	24.08	23.66	23.70	50,939	+0.13(+0.56%)
Jun 11, 2010	23.24	23.57	23.24	23.57	3,260,364	+0.13(+0.54%)
Jun 10, 2010	23.11	23.44	23.04	23.44	72,255	+0.69(+3.03%)
Jun 09, 2010	22.95	23.23	22.71	22.75	82,789	+0.03(+0.12%)
Jun 08, 2010	22.61	22.79	22.39	22.72	219,776	+0.11(+0.50%)
Jun 07, 2010	23.30	23.42	22.61	22.61	1,269,568	-0.68(-2.92%)
Jun 04, 2010	23.29	24.01	23.21	23.29	92,359	-1.05(-4.32%)
Jun 03, 2010	24.23	24.48	24.11	24.34	3,011,117	+0.11(+0.46%)
Jun 02, 2010	23.81	24.23	23.64	24.23	103,657	+0.51(+2.13%)
Jun 01, 2010	23.87	24.38	23.71	23.72	104,374	-0.55(-2.26%)
May 28, 2010	24.27	24.58	24.16	24.27	61,239	-0.24(-1.00%)
May 27, 2010	24.28	24.52	24.15	24.52	49,683	+0.77(+3.24%)
May 26, 2010	23.94	24.30	23.71	23.75	85,029	+0.03(+0.11%)
May 25, 2010	22.98	23.72	22.89	23.72	169,381	-0.17(-0.71%)
May 24, 2010	24.05	24.33	23.89	23.89	182,315	-0.38(-1.56%)
May 21, 2010	23.37	24.32	22.65	24.27	329,273	+0.48(+2.04%)
May 20, 2010	23.84	24.26	23.71	23.78	467,321	-1.29(-5.15%)
May 19, 2010	25.28	25.39	24.73	25.07	184,551	-0.36(-1.41%)
May 18, 2010	25.93	26.03	25.36	25.43	223,854	-0.31(-1.21%)
May 17, 2010	25.89	25.95	25.24	25.74	86,365	-0.02(-0.09%)
May 14, 2010	25.77	26.26	25.51	25.77	74,746	-0.63(-2.39%)
May 13, 2010	26.51	26.71	26.27	26.40	192,264	-0.19(-0.72%)
May 12, 2010	26.16	26.62	26.16	26.59	116,714	+0.60(+2.30%)
May 11, 2010	26.13	26.32	25.98	25.99	184,593	+0.15(+0.60%)
May 10, 2010	25.58	25.86	25.56	25.84	140,160	+1.16(+4.70%)
May 07, 2010	25.14	25.38	24.43	24.68	323,660	-0.78(-3.08%)
May 06, 2010	25.46	26.35	0.0045	25.46	441	-0.80(-3.05%)
May 05, 2010	26.30	26.47	26.13	26.26	90,247	-0.24(-0.91%)
May 04, 2010	27.00	27.00	26.33	26.50	113,364	-0.84(-3.06%)
May 03, 2010	26.80	27.34	26.80	27.34	117,131	+0.64(+2.40%)
Apr 30, 2010	27.38	27.42	26.70	26.70	80,684	-0.63(-2.30%)
Apr 29, 2010	26.97	27.34	26.96	27.33	198,530	+0.45(+1.67%)
Apr 28, 2010	26.88	26.92	26.62	26.88	155,890	+0.09(+0.32%)
Apr 27, 2010	27.24	27.36	26.74	26.79	150,257	-0.56(-2.04%)
Apr 26, 2010	27.44	27.57	27.33	27.35	68,591	-0.10(-0.35%)
Apr 23, 2010	27.52	27.52	27.19	27.44	71,072	-0.04(-0.13%)
Apr 22, 2010	27.03	27.49	26.84	27.48	128,500	+0.45(+1.66%)
Apr 21, 2010	26.60	27.07	26.60	27.03	101,655	+0.44(+1.64%)
Apr 20, 2010	26.52	26.62	26.38	26.60	70,959	+0.29(+1.10%)
Apr 19, 2010	26.17	26.32	26.04	26.31	85,170	+0.01(+0.05%)
Apr 16, 2010	26.51	26.56	26.07	26.29	138,081	-0.28(-1.06%)
Apr 15, 2010	26.44	26.64	26.40	26.57	106,321	+0.11(+0.41%)
Apr 14, 2010	26.28	26.46	26.24	26.46	104,774	+0.14(+0.55%)
Apr 13, 2010	26.34	26.36	26.08	26.32	590,308	-0.07(-0.27%)
Apr 12, 2010	26.36	26.48	26.30	26.39	60,235	+0.07(+0.26%)
Apr 09, 2010	26.18	26.33	26.08	26.32	53,770	+0.19(+0.71%)
Apr 08, 2010	26.11	26.20	25.98	26.14	83,458	-0.04(-0.14%)
Apr 07, 2010	26.20	26.28	26.06	26.17	337,514	-0.06(-0.24%)
Apr 06, 2010	26.30	26.36	26.21	26.24	2,093,581	-0.16(-0.62%)
Apr 05, 2010	26.41	26.50	26.28	26.40	71,387	+0.08(+0.31%)

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.