Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.86	20.12	19.43	19.51	145	-0.28(-1.41%)
Jun 29, 2010	19.78	20.40	19.65	19.79	6,694	-1.22(-5.81%)
Jun 25, 2010	21.01	21.13	20.59	21.01	1,964,883	+0.22(+1.06%)
Jun 24, 2010	21.03	21.22	20.73	20.79	3,778	-0.40(-1.89%)
Jun 23, 2010	21.04	21.39	20.92	21.19	994,254	+0.14(+0.67%)
Jun 22, 2010	21.43	21.69	21.03	21.05	724,668	-0.39(-1.82%)
Jun 21, 2010	21.86	22.02	21.31	21.44	723,365	-0.17(-0.79%)
Jun 18, 2010	21.61	21.86	21.56	21.61	1,039,700	-0.11(-0.51%)
Jun 17, 2010	21.57	21.73	21.29	21.72	2,211	+0.16(+0.74%)
Jun 16, 2010	21.62	21.73	21.37	21.56	925,352	-0.24(-1.10%)
Jun 15, 2010	21.57	21.84	21.39	21.80	1,060,334	+0.54(+2.54%)
Jun 14, 2010	21.29	21.67	21.16	21.26	1,073,887	+0.14(+0.66%)
Jun 11, 2010	20.61	21.17	20.60	21.12	940,994	+0.26(+1.25%)
Jun 10, 2010	20.52	20.87	20.38	20.86	3,360	+0.63(+3.11%)
Jun 09, 2010	20.45	20.92	20.15	20.23	1,655,984	+0.12(+0.60%)
Jun 08, 2010	19.95	20.19	19.52	20.11	1,588,108	+0.20(+1.00%)
Jun 07, 2010	20.65	20.65	19.87	19.91	1,158,188	-0.51(-2.50%)
Jun 04, 2010	20.42	20.82	20.28	20.42	2,473,989	-0.64(-3.04%)
Jun 03, 2010	21.53	21.68	20.85	21.06	1,677,335	-0.44(-2.05%)
Jun 02, 2010	20.94	21.53	20.59	21.50	8,780	+0.78(+3.76%)
Jun 01, 2010	21.70	21.79	20.69	20.72	1,338,862	-1.20(-5.47%)
May 28, 2010	21.92	22.22	21.66	21.92	1,001,132	-0.27(-1.22%)
May 27, 2010	21.51	22.22	21.45	22.19	1,261,426	+1.07(+5.07%)
May 26, 2010	21.78	21.85	21.00	21.12	746	-0.33(-1.54%)
May 25, 2010	20.86	21.48	20.35	21.45	1,754,706	+0.18(+0.85%)
May 24, 2010	22.12	22.12	21.26	21.27	1,198,662	-0.92(-4.15%)
May 21, 2010	20.57	22.21	20.45	22.19	2,379,238	+1.18(+5.62%)
May 20, 2010	21.20	21.68	21.00	21.01	1,355	-1.24(-5.57%)
May 19, 2010	22.42	22.69	21.82	22.25	1,400,396	-0.29(-1.29%)
May 18, 2010	23.51	23.57	22.41	22.54	1,130,705	-0.66(-2.84%)
May 17, 2010	23.32	23.56	22.53	23.20	1,057,759	-0.14(-0.60%)
May 14, 2010	23.34	23.93	23.08	23.34	1,264,857	-0.77(-3.19%)
May 13, 2010	24.46	24.46	24.10	24.11	771,160	-0.32(-1.31%)
May 12, 2010	23.89	24.46	23.84	24.43	690,040	+0.69(+2.91%)
May 11, 2010	24.14	24.29	23.69	23.74	10,771	-0.38(-1.58%)
May 10, 2010	23.66	24.15	23.45	24.12	1,706,535	+1.25(+5.47%)
May 07, 2010	23.79	23.79	22.50	22.87	1,852,373	-0.78(-3.30%)
May 06, 2010	24.66	25.16	22.55	23.65	300	-0.79(-3.23%)
May 05, 2010	24.69	25.11	24.30	24.44	1,063,526	-0.41(-1.65%)
May 04, 2010	25.61	25.61	24.70	24.85	3,022	-1.05(-4.05%)
May 03, 2010	25.54	25.99	25.43	25.90	888,272	+0.59(+2.33%)
Apr 30, 2010	25.81	25.85	25.26	25.31	1,220,823	-0.59(-2.28%)
Apr 29, 2010	25.43	25.99	25.37	25.90	862,270	+0.73(+2.90%)
Apr 28, 2010	25.62	25.75	24.85	25.17	1,422,877	-0.22(-0.87%)
Apr 27, 2010	26.07	26.30	25.33	25.39	2,943	-0.87(-3.31%)
Apr 26, 2010	26.62	26.70	26.26	26.26	631,658	-0.35(-1.32%)
Apr 23, 2010	26.53	26.64	26.30	26.61	685,070	+0.08(+0.30%)
Apr 22, 2010	26.41	26.55	26.00	26.53	1,264,632	-0.13(-0.49%)
Apr 21, 2010	26.66	27.21	26.43	26.66	9,998	-0.35(-1.30%)
Apr 20, 2010	27.22	27.43	26.91	27.01	2,448	+0.04(+0.15%)
Apr 19, 2010	26.60	27.06	26.44	26.97	858,587	+0.17(+0.63%)
Apr 16, 2010	27.99	28.19	26.80	26.80	1,918,452	-1.25(-4.46%)
Apr 15, 2010	27.74	28.37	27.64	28.05	1,408,847	+0.30(+1.08%)
Apr 14, 2010	27.13	27.85	27.08	27.75	1,363,462	+0.74(+2.74%)
Apr 13, 2010	26.91	27.22	26.67	27.01	1,800,499	+0.17(+0.63%)
Apr 12, 2010	25.59	27.18	25.54	26.84	2,435,497	+1.26(+4.93%)
Apr 09, 2010	25.54	25.65	25.40	25.58	444,533	+0.08(+0.31%)
Apr 08, 2010	25.45	25.71	25.26	25.50	657,082	-0.10(-0.39%)
Apr 07, 2010	25.85	25.85	25.48	25.60	572,392	-0.31(-1.20%)
Apr 06, 2010	25.50	25.91	25.30	25.91	584,530	+0.23(+0.90%)
Apr 05, 2010	25.44	25.75	25.20	25.68	683,284	+0.32(+1.26%)

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.