Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.13	23.36	22.87	22.93	305,214	-0.16(-0.68%)
Jun 29, 2010	23.68	23.73	22.91	23.08	299,352	-1.05(-4.37%)
Jun 25, 2010	24.14	24.19	23.81	24.14	280,262	+0.20(+0.84%)
Jun 24, 2010	24.23	24.33	23.89	23.94	294,660	-0.49(-2.02%)
Jun 23, 2010	24.52	24.65	24.21	24.43	331,443	-0.09(-0.38%)
Jun 22, 2010	25.16	25.26	24.50	24.52	306,061	-0.59(-2.36%)
Jun 21, 2010	25.40	25.72	24.97	25.12	124,906	+0.03(+0.11%)
Jun 18, 2010	25.09	25.18	24.95	25.09	120,718	+0.06(+0.25%)
Jun 17, 2010	25.17	25.18	24.72	25.03	173,371	+0.04(+0.18%)
Jun 16, 2010	24.87	25.15	24.86	24.98	270,908	-0.05(-0.20%)
Jun 15, 2010	24.73	25.07	24.54	25.03	157,906	+0.66(+2.69%)
Jun 14, 2010	24.60	24.80	24.31	24.38	367,115	+0.03(+0.13%)
Jun 11, 2010	23.93	24.37	23.90	24.34	494,635	+0.12(+0.50%)
Jun 10, 2010	23.75	24.23	23.75	24.22	607,177	+0.84(+3.59%)
Jun 09, 2010	23.50	23.93	23.30	23.39	328,171	+0.01(+0.06%)
Jun 08, 2010	23.27	23.42	22.93	23.37	849,440	+0.18(+0.79%)
Jun 07, 2010	23.85	23.85	23.18	23.19	331,450	-0.59(-2.49%)
Jun 04, 2010	23.78	24.49	23.70	23.78	471,416	-1.15(-4.60%)
Jun 03, 2010	24.99	24.99	24.68	24.93	196,577	+0.16(+0.67%)
Jun 02, 2010	24.38	24.76	24.13	24.76	640,601	+0.63(+2.60%)
Jun 01, 2010	24.55	24.84	24.13	24.14	428,913	-0.55(-2.22%)
May 28, 2010	24.68	25.14	24.50	24.68	177,164	-0.36(-1.42%)
May 27, 2010	24.62	25.04	24.58	25.04	435,746	+0.87(+3.62%)
May 26, 2010	24.38	24.71	24.12	24.17	323,745	+0.04(+0.18%)
May 25, 2010	23.40	24.14	23.27	24.12	636,364	-0.04(-0.17%)
May 24, 2010	24.50	24.54	24.16	24.16	405,126	-0.35(-1.44%)
May 21, 2010	23.62	24.59	23.59	24.51	815,608	+0.38(+1.55%)
May 20, 2010	24.21	24.67	24.10	24.14	1,155,309	-1.15(-4.56%)
May 19, 2010	25.50	25.63	24.92	25.29	953,709	-0.32(-1.24%)
May 18, 2010	26.18	26.34	25.50	25.61	735,274	-0.33(-1.27%)
May 17, 2010	26.07	26.22	25.41	25.94	427,563	-0.04(-0.16%)
May 14, 2010	25.98	26.46	25.75	25.98	313,756	-0.66(-2.47%)
May 13, 2010	26.88	26.95	26.55	26.64	866,926	-0.30(-1.13%)
May 12, 2010	26.45	26.98	26.44	26.94	966,847	+0.60(+2.27%)
May 11, 2010	26.52	26.69	26.31	26.35	496,997	-0.01(-0.05%)
May 10, 2010	26.15	26.37	26.11	26.36	906,655	+1.36(+5.46%)
May 07, 2010	25.49	25.66	24.75	25.00	539,878	-0.62(-2.44%)
May 06, 2010	26.24	26.54	23.27	25.62	448	-0.74(-2.79%)
May 05, 2010	26.52	26.75	26.27	26.36	467,346	-0.45(-1.66%)
May 04, 2010	27.34	27.34	26.60	26.80	393,827	-0.87(-3.14%)
May 03, 2010	27.25	27.72	27.25	27.67	414,653	+0.50(+1.84%)
Apr 30, 2010	27.83	27.88	27.15	27.17	184,212	-0.61(-2.20%)
Apr 29, 2010	27.47	27.79	27.43	27.78	342,294	+0.50(+1.85%)
Apr 28, 2010	27.24	27.35	27.07	27.28	265,791	+0.23(+0.86%)
Apr 27, 2010	27.67	27.82	27.01	27.05	382,551	-0.75(-2.69%)
Apr 26, 2010	27.85	27.96	27.74	27.79	159,483	+0.05(+0.18%)
Apr 23, 2010	27.52	27.75	27.41	27.75	164,308	+0.23(+0.83%)
Apr 22, 2010	27.11	27.55	26.91	27.52	236,686	+0.24(+0.88%)
Apr 21, 2010	27.07	27.30	27.07	27.28	235,889	+0.20(+0.76%)
Apr 20, 2010	26.96	27.16	26.96	27.07	135,021	+0.27(+1.01%)
Apr 19, 2010	26.77	26.86	26.51	26.80	115,343	-0.05(-0.18%)
Apr 16, 2010	27.16	27.18	26.62	26.85	147,608	-0.37(-1.36%)
Apr 15, 2010	27.03	27.30	27.00	27.22	151,578	+0.20(+0.73%)
Apr 14, 2010	26.77	27.04	26.75	27.02	176,464	+0.37(+1.37%)
Apr 13, 2010	26.59	26.69	26.45	26.66	70,513	+0.06(+0.23%)
Apr 12, 2010	26.60	26.67	26.56	26.60	145,429	+0.06(+0.22%)
Apr 09, 2010	26.44	26.55	26.34	26.54	64,867	+0.18(+0.69%)
Apr 08, 2010	26.18	26.40	26.06	26.36	98,856	+0.07(+0.27%)
Apr 07, 2010	26.40	26.41	26.17	26.28	100,087	-0.13(-0.51%)
Apr 06, 2010	26.33	26.47	26.30	26.42	115,339	-0.00(-0.02%)
Apr 05, 2010	26.24	26.48	26.19	26.42	205,276	+0.25(+0.95%)

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.