Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.47	23.15	22.47	22.67	153,911	+0.14(+0.62%)
Jun 29, 2010	23.87	23.98	22.27	22.53	320,923	-2.11(-8.56%)
Jun 25, 2010	23.76	24.87	23.50	24.64	301,253	+1.11(+4.72%)
Jun 24, 2010	23.28	23.88	23.22	23.53	113,777	-0.04(-0.16%)
Jun 23, 2010	23.39	23.89	22.95	23.57	70,390	+0.10(+0.44%)
Jun 22, 2010	22.36	24.17	22.36	23.47	230,111	+1.15(+5.14%)
Jun 21, 2010	22.91	23.36	22.11	22.32	98,106	-0.23(-1.01%)
Jun 18, 2010	22.50	22.88	22.31	22.55	123,963	+0.17(+0.76%)
Jun 17, 2010	23.28	23.28	22.22	22.38	76,199	-0.68(-2.93%)
Jun 16, 2010	23.34	23.53	22.83	23.06	94,084	-0.62(-2.61%)
Jun 15, 2010	22.84	24.01	22.45	23.67	103,809	+1.21(+5.37%)
Jun 14, 2010	22.26	23.59	21.98	22.47	110,615	+0.57(+2.59%)
Jun 11, 2010	20.99	21.97	20.99	21.90	79,095	+0.49(+2.27%)
Jun 10, 2010	20.38	21.43	20.37	21.42	93,785	+1.53(+7.69%)
Jun 09, 2010	20.15	20.50	19.68	19.89	80,758	-0.03(-0.15%)
Jun 08, 2010	20.44	20.61	19.57	19.92	85,596	-0.23(-1.13%)
Jun 07, 2010	20.87	21.15	20.06	20.14	113,766	-0.65(-3.11%)
Jun 04, 2010	21.55	22.69	20.66	20.79	176,243	-1.54(-6.91%)
Jun 03, 2010	22.81	23.16	21.89	22.34	94,335	-0.54(-2.38%)
Jun 02, 2010	22.00	22.89	21.52	22.88	136,797	+0.96(+4.40%)
Jun 01, 2010	23.13	23.43	21.84	21.92	158,422	-1.43(-6.14%)
May 28, 2010	24.56	24.67	23.35	23.35	62,599	-1.21(-4.94%)
May 27, 2010	23.14	24.77	22.81	24.56	85,909	+2.16(+9.65%)
May 26, 2010	23.21	23.75	22.36	22.40	97,238	-0.68(-2.94%)
May 25, 2010	21.83	23.26	21.47	23.08	68,679	+0.61(+2.70%)
May 24, 2010	22.43	23.69	22.34	22.47	155,298	+0.12(+0.52%)
May 21, 2010	21.61	22.53	21.61	22.36	147,410	+0.15(+0.69%)
May 20, 2010	22.18	23.21	22.04	22.20	119,095	-1.13(-4.85%)
May 19, 2010	24.03	24.03	22.99	23.34	114,680	-0.77(-3.21%)
May 18, 2010	25.78	25.82	23.91	24.11	83,700	-1.20(-4.73%)
May 17, 2010	25.92	26.30	24.12	25.31	86,703	-0.46(-1.79%)
May 14, 2010	27.16	27.16	25.19	25.77	138,819	-1.62(-5.92%)
May 13, 2010	27.24	28.00	26.74	27.39	58,506	-0.04(-0.13%)
May 12, 2010	26.36	27.70	26.26	27.43	83,886	+1.08(+4.10%)
May 11, 2010	26.45	26.79	25.38	26.35	84,291	+0.55(+2.12%)
May 10, 2010	24.84	25.92	23.99	25.80	154,467	+2.24(+9.52%)
May 07, 2010	22.97	24.72	21.94	23.56	137,802	+0.55(+2.38%)
May 06, 2010	24.37	25.27	21.55	23.01	126,683	-1.37(-5.63%)
May 05, 2010	24.81	25.23	24.37	24.38	88,062	-1.18(-4.60%)
May 04, 2010	25.99	25.99	25.14	25.56	73,564	-0.97(-3.66%)
May 03, 2010	26.34	26.58	25.53	26.53	59,781	+0.29(+1.11%)
Apr 30, 2010	27.10	27.26	26.06	26.24	67,049	-0.94(-3.47%)
Apr 29, 2010	27.01	27.33	26.72	27.18	63,310	+0.35(+1.31%)
Apr 28, 2010	27.08	27.64	26.59	26.83	65,304	+0.01(+0.03%)
Apr 27, 2010	27.72	28.33	26.79	26.82	193,616	-1.05(-3.77%)
Apr 26, 2010	27.64	28.41	27.53	27.87	65,880	+0.11(+0.39%)
Apr 23, 2010	27.04	27.76	26.85	27.76	40,252	+0.74(+2.73%)
Apr 22, 2010	26.11	27.21	26.02	27.03	50,276	+0.58(+2.21%)
Apr 21, 2010	26.40	26.49	26.14	26.44	79,022	+0.05(+0.19%)
Apr 20, 2010	26.68	26.73	25.99	26.39	112,241	-0.06(-0.22%)
Apr 19, 2010	26.69	27.03	26.41	26.45	103,421	-0.47(-1.74%)
Apr 16, 2010	27.40	27.70	26.68	26.92	120,567	-0.50(-1.84%)
Apr 15, 2010	27.90	27.95	27.36	27.42	60,065	-0.44(-1.57%)
Apr 14, 2010	27.57	27.88	27.15	27.86	53,257	+0.56(+2.03%)
Apr 13, 2010	27.64	27.64	27.20	27.30	61,595	-0.36(-1.29%)
Apr 12, 2010	27.76	27.90	27.57	27.66	65,498	-0.12(-0.45%)
Apr 09, 2010	27.77	28.09	27.59	27.79	73,853	+0.00(+0.00%)
Apr 08, 2010	27.76	28.11	27.68	27.79	51,898	-0.08(-0.29%)
Apr 07, 2010	26.81	27.90	26.81	27.87	189,042	+0.82(+3.03%)
Apr 06, 2010	26.46	27.27	26.46	27.05	90,853	+0.31(+1.18%)
Apr 05, 2010	25.72	26.84	25.47	26.73	62,041	+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.