Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.08	23.31	22.82	22.88	305,883	-0.16(-0.68%)
Jun 29, 2010	23.63	23.68	22.86	23.03	300,007	-1.05(-4.37%)
Jun 25, 2010	24.08	24.14	23.76	24.08	280,876	+0.20(+0.84%)
Jun 24, 2010	24.17	24.28	23.84	23.88	295,306	-0.45(-1.85%)
Jun 23, 2010	24.43	24.55	24.12	24.33	332,755	-0.09(-0.38%)
Jun 22, 2010	25.06	25.16	24.40	24.43	307,272	-0.59(-2.36%)
Jun 21, 2010	25.30	25.62	24.87	25.02	125,400	+0.03(+0.11%)
Jun 18, 2010	24.99	25.08	24.85	24.99	121,196	+0.06(+0.25%)
Jun 17, 2010	25.07	25.08	24.63	24.93	174,057	+0.04(+0.18%)
Jun 16, 2010	24.77	25.05	24.76	24.88	271,980	-0.05(-0.20%)
Jun 15, 2010	24.63	24.97	24.44	24.93	158,531	+0.65(+2.69%)
Jun 14, 2010	24.50	24.71	24.22	24.28	368,568	+0.03(+0.13%)
Jun 11, 2010	23.83	24.27	23.81	24.25	496,592	+0.12(+0.50%)
Jun 10, 2010	23.65	24.13	23.65	24.13	609,580	+0.84(+3.59%)
Jun 09, 2010	23.40	23.83	23.21	23.29	329,469	+0.01(+0.06%)
Jun 08, 2010	23.18	23.33	22.84	23.28	852,801	+0.18(+0.79%)
Jun 07, 2010	23.75	23.75	23.09	23.10	332,762	-0.59(-2.49%)
Jun 04, 2010	23.69	24.39	23.60	23.69	473,281	-1.14(-4.60%)
Jun 03, 2010	24.89	24.89	24.58	24.83	197,355	+0.16(+0.67%)
Jun 02, 2010	24.28	24.67	24.03	24.67	643,136	+0.63(+2.60%)
Jun 01, 2010	24.46	24.75	24.03	24.04	430,610	-0.55(-2.22%)
May 28, 2010	24.59	25.04	24.40	24.59	177,865	-0.36(-1.42%)
May 27, 2010	24.52	24.95	24.48	24.94	437,470	+0.87(+3.62%)
May 26, 2010	24.29	24.62	24.03	24.07	325,026	+0.04(+0.18%)
May 25, 2010	23.31	24.04	23.18	24.03	638,881	-0.04(-0.17%)
May 24, 2010	24.41	24.45	24.06	24.07	406,729	-0.35(-1.44%)
May 21, 2010	23.53	24.49	23.50	24.42	818,835	+0.37(+1.56%)
May 20, 2010	24.12	24.57	24.00	24.04	1,159,880	-1.15(-4.56%)
May 19, 2010	25.40	25.53	24.82	25.19	957,482	-0.32(-1.24%)
May 18, 2010	26.08	26.23	25.40	25.51	738,183	-0.33(-1.27%)
May 17, 2010	25.97	26.12	25.31	25.84	429,255	-0.04(-0.16%)
May 14, 2010	25.88	26.35	25.65	25.88	314,997	-0.65(-2.47%)
May 13, 2010	26.78	26.84	26.45	26.54	870,356	-0.30(-1.13%)
May 12, 2010	26.35	26.88	26.33	26.84	970,673	+0.59(+2.27%)
May 11, 2010	26.42	26.58	26.20	26.24	498,964	-0.01(-0.05%)
May 10, 2010	26.05	26.27	26.01	26.26	910,243	+1.36(+5.46%)
May 07, 2010	25.39	25.56	24.65	24.90	542,015	-0.62(-2.44%)
May 06, 2010	26.14	26.43	23.18	25.52	450	-0.73(-2.79%)
May 05, 2010	26.41	26.65	26.17	26.25	469,195	-0.44(-1.66%)
May 04, 2010	27.24	27.24	26.49	26.70	395,385	-0.87(-3.14%)
May 03, 2010	27.14	27.61	27.14	27.56	416,294	+0.50(+1.84%)
Apr 30, 2010	27.72	27.77	27.05	27.06	184,941	-0.61(-2.20%)
Apr 29, 2010	27.36	27.68	27.33	27.67	343,648	+0.50(+1.85%)
Apr 28, 2010	27.13	27.25	26.97	27.17	266,843	+0.23(+0.86%)
Apr 27, 2010	27.56	27.71	26.90	26.94	384,064	-0.75(-2.69%)
Apr 26, 2010	27.74	27.85	27.63	27.69	160,114	+0.05(+0.18%)
Apr 23, 2010	27.41	27.64	27.30	27.64	164,958	+0.23(+0.83%)
Apr 22, 2010	27.01	27.45	26.81	27.41	237,622	+0.24(+0.88%)
Apr 21, 2010	26.97	27.20	26.97	27.17	236,823	+0.20(+0.76%)
Apr 20, 2010	26.86	27.05	26.85	26.97	135,555	+0.27(+1.01%)
Apr 19, 2010	26.66	26.75	26.41	26.70	115,800	-0.05(-0.18%)
Apr 16, 2010	27.05	27.08	26.51	26.74	148,192	-0.37(-1.36%)
Apr 15, 2010	26.92	27.19	26.89	27.11	152,178	+0.20(+0.73%)
Apr 14, 2010	26.67	26.93	26.64	26.92	177,162	+0.36(+1.37%)
Apr 13, 2010	26.48	26.58	26.35	26.55	70,792	+0.06(+0.23%)
Apr 12, 2010	26.50	26.57	26.45	26.49	146,005	+0.06(+0.22%)
Apr 09, 2010	26.33	26.44	26.23	26.43	65,123	+0.18(+0.69%)
Apr 08, 2010	26.08	26.30	25.96	26.25	99,247	+0.07(+0.27%)
Apr 07, 2010	26.30	26.31	26.06	26.18	100,483	-0.13(-0.51%)
Apr 06, 2010	26.22	26.37	26.20	26.31	115,795	-0.00(-0.02%)
Apr 05, 2010	26.14	26.37	26.09	26.32	206,088	+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.