Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.24	21.40	20.88	20.93	954,437	-0.27(-1.28%)
Jun 29, 2010	21.56	21.60	21.11	21.20	936,334	-0.25(-1.14%)
Jun 25, 2010	21.45	21.49	21.16	21.45	934,329	+0.11(+0.52%)
Jun 24, 2010	21.67	21.75	21.33	21.34	523,676	-0.35(-1.60%)
Jun 23, 2010	21.87	22.06	21.67	21.68	686,735	-0.19(-0.85%)
Jun 22, 2010	21.83	22.20	21.81	21.87	648,600	-0.06(-0.27%)
Jun 21, 2010	22.40	22.52	21.84	21.93	576,045	-0.30(-1.33%)
Jun 18, 2010	22.22	22.30	21.89	22.22	1,683,299	+0.30(+1.39%)
Jun 17, 2010	21.75	21.94	21.58	21.92	787,613	+0.23(+1.05%)
Jun 16, 2010	21.56	21.72	21.40	21.69	671,520	+0.06(+0.27%)
Jun 15, 2010	21.17	21.66	21.01	21.63	596,529	+0.57(+2.69%)
Jun 14, 2010	20.97	21.23	20.82	21.07	593,199	+0.18(+0.85%)
Jun 11, 2010	20.60	21.00	20.58	20.89	509,487	-0.14(-0.64%)
Jun 10, 2010	20.79	21.02	20.77	21.02	539,982	+0.41(+2.01%)
Jun 09, 2010	20.66	20.86	20.51	20.61	758,809	+0.04(+0.21%)
Jun 08, 2010	20.56	20.67	20.13	20.57	1,058,876	-0.03(-0.16%)
Jun 07, 2010	20.77	20.94	20.60	20.60	862,684	-0.13(-0.61%)
Jun 04, 2010	20.73	20.95	20.64	20.73	984,072	-0.33(-1.57%)
Jun 03, 2010	20.91	21.22	20.85	21.06	1,261,324	+0.34(+1.63%)
Jun 02, 2010	20.83	20.96	20.63	20.72	1,398,766	-0.03(-0.12%)
Jun 01, 2010	21.14	21.34	20.74	20.74	748,790	-0.63(-2.93%)
May 28, 2010	21.37	21.58	21.17	21.37	1,145,456	-0.18(-0.82%)
May 27, 2010	20.84	21.60	20.83	21.55	1,468,525	+0.90(+4.34%)
May 26, 2010	20.90	20.95	20.61	20.65	1,925,584	-0.20(-0.97%)
May 25, 2010	20.90	21.06	20.52	20.85	1,486,333	-0.37(-1.75%)
May 24, 2010	21.44	21.61	21.18	21.23	445,472	-0.16(-0.75%)
May 21, 2010	21.72	21.73	21.17	21.39	1,276,009	-0.54(-2.47%)
May 20, 2010	21.96	22.13	21.84	21.93	2,375	-0.41(-1.86%)
May 19, 2010	22.18	22.50	22.18	22.34	939,762	+0.03(+0.11%)
May 18, 2010	22.54	22.56	22.32	22.32	1,051,160	-0.04(-0.19%)
May 17, 2010	22.44	22.63	22.12	22.36	1,013,185	-0.02(-0.08%)
May 14, 2010	22.38	22.85	22.35	22.38	734,570	-0.50(-2.18%)
May 13, 2010	22.69	23.08	22.69	22.88	767,121	+0.38(+1.69%)
May 12, 2010	22.60	22.71	22.35	22.50	547,784	+0.00(+0.00%)
May 11, 2010	22.49	22.54	22.44	22.50	665,706	-0.07(-0.30%)
May 10, 2010	22.34	22.56	22.29	22.56	944,862	+0.56(+2.56%)
May 07, 2010	22.08	22.32	21.85	22.00	1,439,957	-0.04(-0.19%)
May 06, 2010	22.47	22.71	21.21	22.04	1,568,869	-0.72(-3.16%)
May 05, 2010	22.59	22.76	22.41	22.76	811,332	+0.12(+0.54%)
May 04, 2010	22.64	22.76	22.34	22.64	878,477	-0.19(-0.81%)
May 03, 2010	22.88	22.97	22.55	22.82	554,883	+0.13(+0.56%)
Apr 30, 2010	23.15	23.24	22.70	22.70	1,077,283	-0.47(-2.03%)
Apr 29, 2010	23.85	24.01	23.13	23.17	914,190	-0.65(-2.72%)
Apr 28, 2010	23.91	24.24	23.72	23.82	738,868	-0.02(-0.07%)
Apr 27, 2010	24.28	24.42	23.80	23.83	474,241	-0.44(-1.80%)
Apr 26, 2010	24.61	24.68	24.25	24.27	628,209	-0.41(-1.67%)
Apr 23, 2010	24.46	24.78	24.34	24.68	578,027	+0.34(+1.42%)
Apr 22, 2010	24.00	24.35	23.91	24.34	327,380	+0.17(+0.70%)
Apr 21, 2010	24.09	24.19	23.88	24.17	630,129	+0.04(+0.17%)
Apr 20, 2010	23.89	24.17	23.83	24.13	632,513	+0.24(+0.99%)
Apr 19, 2010	23.72	23.99	23.66	23.89	681,783	+0.04(+0.18%)
Apr 16, 2010	24.22	24.31	23.82	23.85	653,234	-0.45(-1.87%)
Apr 15, 2010	24.36	24.40	24.25	24.30	392,710	-0.08(-0.31%)
Apr 14, 2010	24.35	24.42	24.24	24.38	579,576	+0.12(+0.49%)
Apr 13, 2010	24.29	24.38	24.13	24.26	547,907	+0.02(+0.07%)
Apr 12, 2010	24.14	24.27	24.12	24.25	541,445	+0.13(+0.56%)
Apr 09, 2010	24.07	24.23	23.96	24.11	647,637	-0.01(-0.03%)
Apr 08, 2010	24.39	24.41	24.03	24.12	726,921	-0.27(-1.10%)
Apr 07, 2010	24.17	24.45	24.09	24.39	1,088,058	+0.25(+1.05%)
Apr 06, 2010	24.09	24.30	24.05	24.14	1,266,659	-0.01(-0.03%)
Apr 05, 2010	24.57	24.62	23.96	24.14	999,904	-0.40(-1.61%)

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.