Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.06	20.30	19.81	19.85	66,625	-0.22(-1.11%)
Jun 29, 2010	20.68	20.68	19.95	20.07	31,365	-0.99(-4.72%)
Jun 25, 2010	21.07	21.12	20.83	21.07	18,025	+0.20(+0.94%)
Jun 24, 2010	21.26	21.26	20.86	20.87	37,918	-0.45(-2.12%)
Jun 23, 2010	21.44	21.44	21.05	21.32	8,264	+0.00(+0.00%)
Jun 22, 2010	21.87	21.96	21.31	21.32	114,981	-0.45(-2.07%)
Jun 21, 2010	22.25	22.29	21.69	21.78	73,541	-0.15(-0.69%)
Jun 18, 2010	21.93	22.01	21.89	21.93	4,820	+0.08(+0.37%)
Jun 17, 2010	21.76	21.92	21.76	21.85	11,886	-0.12(-0.53%)
Jun 16, 2010	21.90	22.06	21.83	21.96	23,775	+0.01(+0.04%)
Jun 15, 2010	21.63	21.95	21.59	21.95	38,325	+0.52(+2.44%)
Jun 14, 2010	21.69	21.70	21.38	21.43	79,238	+0.06(+0.29%)
Jun 11, 2010	21.09	21.38	21.09	21.37	32,142	+0.17(+0.79%)
Jun 10, 2010	20.81	21.21	20.77	21.20	124,824	+0.67(+3.28%)
Jun 09, 2010	20.67	20.96	20.46	20.53	43,130	+0.33(+1.63%)
Jun 08, 2010	20.28	20.29	20.04	20.20	10,319	+0.05(+0.26%)
Jun 07, 2010	20.66	20.75	20.14	20.14	12,832	-0.43(-2.09%)
Jun 04, 2010	20.58	21.18	20.53	20.58	5,580	-0.96(-4.46%)
Jun 03, 2010	21.55	21.57	21.31	21.54	16,591	+0.14(+0.66%)
Jun 02, 2010	20.86	21.39	20.86	21.39	8,176	+0.55(+2.64%)
Jun 01, 2010	21.05	21.37	20.84	20.84	35,551	-0.48(-2.25%)
May 28, 2010	21.32	21.63	21.17	21.32	36,520	-0.29(-1.35%)
May 27, 2010	21.23	21.63	21.23	21.62	21,871	+0.87(+4.19%)
May 26, 2010	21.00	21.25	20.69	20.75	40,351	+0.01(+0.04%)
May 25, 2010	20.21	20.76	20.05	20.74	254,842	-0.13(-0.64%)
May 24, 2010	20.84	21.03	20.79	20.87	18,375	-0.04(-0.21%)
May 21, 2010	20.20	21.00	19.67	20.92	76,176	+0.44(+2.17%)
May 20, 2010	20.96	20.96	20.43	20.47	74,241	-0.74(-3.51%)
May 19, 2010	21.39	21.57	21.01	21.22	59,650	-0.31(-1.44%)
May 18, 2010	22.05	22.23	21.49	21.53	9,655	-0.41(-1.86%)
May 17, 2010	21.96	22.03	21.61	21.94	13,165	+0.02(+0.08%)
May 14, 2010	21.92	22.29	21.75	21.92	50,466	-0.57(-2.52%)
May 13, 2010	22.82	22.91	22.49	22.49	59,147	-0.35(-1.55%)
May 12, 2010	22.50	22.86	22.50	22.84	14,291	+0.43(+1.91%)
May 11, 2010	22.55	22.64	22.40	22.41	185,705	+0.13(+0.59%)
May 10, 2010	22.33	22.33	22.24	22.28	4,561	+1.14(+5.41%)
May 07, 2010	21.50	21.78	21.03	21.14	44,632	-0.58(-2.65%)
May 06, 2010	22.15	62.45	0.1241	21.71	77,560	-0.65(-2.89%)
May 05, 2010	22.44	22.66	22.36	22.36	8,083	-0.27(-1.18%)
May 04, 2010	23.03	23.03	22.56	22.63	7,023	-0.68(-2.93%)
May 03, 2010	23.09	23.31	23.05	23.31	1,087	+0.46(+2.02%)
Apr 30, 2010	23.41	23.41	22.84	22.85	35,905	-0.56(-2.39%)
Apr 29, 2010	23.20	23.42	23.20	23.41	2,870	+0.37(+1.62%)
Apr 28, 2010	23.12	23.12	22.96	23.03	6,509	+0.05(+0.23%)
Apr 27, 2010	23.63	23.63	22.98	22.98	17,495	-0.74(-3.10%)
Apr 26, 2010	23.80	23.86	23.71	23.72	11,632	+0.00(+0.00%)
Apr 23, 2010	23.48	23.72	23.48	23.72	7,836	+0.20(+0.87%)
Apr 22, 2010	23.08	23.51	23.03	23.51	10,155	+0.31(+1.34%)
Apr 21, 2010	23.18	23.20	23.03	23.20	7,695	+0.11(+0.46%)
Apr 20, 2010	22.96	23.10	22.96	23.10	2,751	+0.34(+1.50%)
Apr 19, 2010	22.75	22.88	22.59	22.76	4,054	-0.12(-0.52%)
Apr 16, 2010	23.21	23.21	22.70	22.88	8,723	-0.37(-1.58%)
Apr 15, 2010	23.23	23.31	23.20	23.24	44,177	-0.01(-0.06%)
Apr 14, 2010	23.06	23.26	23.06	23.26	9,925	+0.27(+1.19%)
Apr 13, 2010	22.86	22.99	22.86	22.98	11,551	+0.05(+0.20%)
Apr 12, 2010	22.99	23.00	22.92	22.94	9,107	+0.03(+0.12%)
Apr 09, 2010	22.80	22.93	22.71	22.91	5,285	+0.19(+0.82%)
Apr 08, 2010	22.58	22.72	22.45	22.72	4,535	+0.12(+0.51%)
Apr 07, 2010	22.75	22.77	22.54	22.61	13,542	-0.22(-0.97%)
Apr 06, 2010	22.78	22.83	22.77	22.83	3,896	+0.04(+0.19%)
Apr 05, 2010	22.58	22.81	22.58	22.79	7,443	+0.31(+1.38%)

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.