Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.46	23.15	22.46	22.67	153,951	+0.14(+0.62%)
Jun 29, 2010	23.87	23.98	22.26	22.53	321,006	-2.11(-8.56%)
Jun 25, 2010	23.76	24.87	23.50	24.64	301,331	+1.11(+4.72%)
Jun 24, 2010	23.27	23.87	23.22	23.53	113,806	-0.04(-0.16%)
Jun 23, 2010	23.39	23.89	22.94	23.56	70,409	+0.10(+0.44%)
Jun 22, 2010	22.36	24.16	22.36	23.46	230,170	+1.15(+5.14%)
Jun 21, 2010	22.90	23.36	22.11	22.31	98,131	-0.23(-1.01%)
Jun 18, 2010	22.49	22.87	22.31	22.54	123,995	+0.17(+0.76%)
Jun 17, 2010	23.27	23.28	22.22	22.37	76,219	-0.68(-2.93%)
Jun 16, 2010	23.33	23.53	22.82	23.05	94,108	-0.62(-2.61%)
Jun 15, 2010	22.84	24.01	22.44	23.67	103,835	+1.21(+5.37%)
Jun 14, 2010	22.26	23.59	21.98	22.46	110,644	+0.57(+2.59%)
Jun 11, 2010	20.98	21.97	20.98	21.90	79,116	+0.49(+2.27%)
Jun 10, 2010	20.37	21.43	20.37	21.41	93,809	+1.53(+7.69%)
Jun 09, 2010	20.15	20.49	19.68	19.88	80,779	-0.03(-0.15%)
Jun 08, 2010	20.43	20.60	19.56	19.91	85,618	-0.23(-1.13%)
Jun 07, 2010	20.87	21.15	20.06	20.14	113,795	-0.65(-3.11%)
Jun 04, 2010	21.54	22.68	20.65	20.79	176,289	-1.54(-6.91%)
Jun 03, 2010	22.81	23.15	21.88	22.33	94,360	-0.54(-2.38%)
Jun 02, 2010	22.00	22.89	21.51	22.87	136,833	+0.96(+4.40%)
Jun 01, 2010	23.12	23.42	21.84	21.91	158,463	-1.43(-6.14%)
May 28, 2010	24.56	24.66	23.34	23.34	62,615	-1.21(-4.94%)
May 27, 2010	23.14	24.76	22.80	24.56	85,931	+2.16(+9.65%)
May 26, 2010	23.20	23.74	22.36	22.40	97,263	-0.68(-2.94%)
May 25, 2010	21.83	23.25	21.46	23.07	68,697	+0.61(+2.70%)
May 24, 2010	22.42	23.68	22.34	22.47	155,338	+0.12(+0.52%)
May 21, 2010	21.61	22.53	21.61	22.35	147,448	+0.15(+0.69%)
May 20, 2010	22.18	23.20	22.04	22.20	119,126	-1.13(-4.85%)
May 19, 2010	24.02	24.02	22.98	23.33	114,710	-0.77(-3.21%)
May 18, 2010	25.78	25.81	23.91	24.10	83,722	-1.20(-4.73%)
May 17, 2010	25.92	26.30	24.11	25.30	86,725	-0.46(-1.79%)
May 14, 2010	27.15	27.15	25.18	25.76	138,855	-1.62(-5.92%)
May 13, 2010	27.23	27.99	26.73	27.38	58,521	-0.04(-0.13%)
May 12, 2010	26.35	27.69	26.25	27.42	83,908	+1.08(+4.10%)
May 11, 2010	26.44	26.79	25.37	26.34	84,313	+0.55(+2.12%)
May 10, 2010	24.84	25.91	23.99	25.79	154,507	+2.24(+9.52%)
May 07, 2010	22.97	24.72	21.94	23.55	137,838	+0.55(+2.38%)
May 06, 2010	24.36	25.27	21.54	23.00	126,716	-1.37(-5.63%)
May 05, 2010	24.81	25.22	24.36	24.38	88,085	-1.18(-4.60%)
May 04, 2010	25.98	25.98	25.13	25.55	73,583	-0.97(-3.66%)
May 03, 2010	26.33	26.57	25.52	26.52	59,797	+0.29(+1.11%)
Apr 30, 2010	27.09	27.25	26.06	26.23	67,066	-0.94(-3.47%)
Apr 29, 2010	27.00	27.32	26.71	27.17	63,326	+0.35(+1.31%)
Apr 28, 2010	27.08	27.63	26.58	26.82	65,321	+0.01(+0.03%)
Apr 27, 2010	27.71	28.32	26.78	26.81	193,666	-1.05(-3.77%)
Apr 26, 2010	27.63	28.40	27.52	27.87	65,897	+0.11(+0.39%)
Apr 23, 2010	27.03	27.76	26.84	27.76	40,262	+0.74(+2.73%)
Apr 22, 2010	26.11	27.20	26.01	27.02	50,289	+0.58(+2.21%)
Apr 21, 2010	26.39	26.48	26.13	26.43	79,043	+0.05(+0.19%)
Apr 20, 2010	26.68	26.73	25.98	26.38	112,270	-0.06(-0.22%)
Apr 19, 2010	26.68	27.03	26.41	26.44	103,448	-0.47(-1.74%)
Apr 16, 2010	27.39	27.69	26.68	26.91	120,598	-0.50(-1.84%)
Apr 15, 2010	27.90	27.94	27.36	27.41	60,080	-0.44(-1.57%)
Apr 14, 2010	27.56	27.87	27.14	27.85	53,271	+0.56(+2.03%)
Apr 13, 2010	27.63	27.63	27.19	27.30	61,611	-0.36(-1.29%)
Apr 12, 2010	27.76	27.89	27.56	27.65	65,515	-0.12(-0.45%)
Apr 09, 2010	27.76	28.08	27.59	27.78	73,872	+0.00(+0.00%)
Apr 08, 2010	27.76	28.10	27.67	27.78	51,911	-0.08(-0.29%)
Apr 07, 2010	26.81	27.90	26.81	27.86	189,091	+0.82(+3.03%)
Apr 06, 2010	26.45	27.26	26.45	27.04	90,876	+0.31(+1.18%)
Apr 05, 2010	25.71	26.84	25.46	26.73	62,057	+1.00(+3.89%)

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.