Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.64	19.97	19.51	19.51	339,633	-0.10(-0.52%)
Jun 29, 2010	19.97	19.97	19.52	19.61	524,724	-1.02(-4.94%)
Jun 25, 2010	20.63	20.68	20.27	20.63	240,971	+0.08(+0.37%)
Jun 24, 2010	20.81	20.82	20.48	20.55	469,312	-0.49(-2.31%)
Jun 23, 2010	20.99	21.18	20.70	21.04	429,716	+0.12(+0.58%)
Jun 22, 2010	21.20	21.28	20.83	20.92	362,211	-0.28(-1.33%)
Jun 21, 2010	21.56	21.60	21.08	21.20	453,804	-0.08(-0.36%)
Jun 18, 2010	21.28	21.39	21.16	21.28	344,141	+0.02(+0.08%)
Jun 17, 2010	21.25	21.30	21.04	21.26	480,568	+0.13(+0.63%)
Jun 16, 2010	20.89	21.20	20.85	21.13	243,750	-0.15(-0.72%)
Jun 15, 2010	20.94	21.31	20.82	21.28	433,727	+0.85(+4.16%)
Jun 14, 2010	20.64	20.76	20.40	20.43	208,902	+0.22(+1.09%)
Jun 11, 2010	19.87	20.24	19.87	20.21	745,340	+0.17(+0.83%)
Jun 10, 2010	19.77	20.08	19.72	20.04	340,202	+0.96(+5.05%)
Jun 09, 2010	19.31	19.49	18.96	19.08	353,694	+0.03(+0.14%)
Jun 08, 2010	18.84	19.13	18.67	19.05	951,624	+0.21(+1.14%)
Jun 07, 2010	19.17	19.25	18.79	18.84	467,218	-0.23(-1.19%)
Jun 04, 2010	19.06	19.54	18.94	19.06	1,650,843	-1.15(-5.70%)
Jun 03, 2010	20.40	20.46	20.02	20.22	886,979	-0.12(-0.59%)
Jun 02, 2010	19.76	20.35	19.68	20.34	426,954	+0.68(+3.47%)
Jun 01, 2010	19.64	20.25	19.60	19.65	367,135	-0.32(-1.61%)
May 28, 2010	19.98	20.38	19.87	19.98	1,818,974	-0.44(-2.16%)
May 27, 2010	19.90	20.43	19.75	20.42	1,087,512	+1.35(+7.09%)
May 26, 2010	19.63	19.74	19.06	19.06	845,016	-0.50(-2.53%)
May 25, 2010	18.89	19.56	18.80	19.56	813,708	-0.11(-0.54%)
May 24, 2010	19.91	20.04	19.63	19.67	810,045	-0.67(-3.29%)
May 21, 2010	19.63	20.35	19.58	20.34	893,818	+0.62(+3.16%)
May 20, 2010	19.55	20.21	19.49	19.71	2,129,465	-0.71(-3.47%)
May 19, 2010	20.22	20.54	20.03	20.42	1,501,837	+0.25(+1.26%)
May 18, 2010	20.95	21.05	20.02	20.17	913,413	-0.44(-2.14%)
May 17, 2010	20.54	20.66	19.94	20.61	2,649,504	+0.15(+0.75%)
May 14, 2010	20.46	21.01	20.26	20.46	1,184,920	-0.91(-4.26%)
May 13, 2010	21.57	21.68	21.32	21.37	518,278	-0.37(-1.72%)
May 12, 2010	21.72	21.94	21.64	21.74	424,335	+0.32(+1.49%)
May 11, 2010	21.70	21.84	21.41	21.42	477,418	-0.35(-1.59%)
May 10, 2010	21.66	21.79	21.55	21.77	1,205,227	+1.89(+9.53%)
May 07, 2010	20.17	20.48	19.43	19.87	1,544,206	-0.11(-0.54%)
May 06, 2010	20.97	21.15	18.82	19.98	1,703,921	-1.23(-5.81%)
May 05, 2010	21.34	21.53	21.15	21.21	877,854	-0.64(-2.94%)
May 04, 2010	22.24	22.24	21.74	21.86	728,740	-1.10(-4.81%)
May 03, 2010	22.89	23.11	22.85	22.96	598,040	+0.10(+0.44%)
Apr 30, 2010	23.09	23.20	22.80	22.86	519,758	-0.11(-0.50%)
Apr 29, 2010	22.93	23.11	22.85	22.97	1,108,624	+0.46(+2.05%)
Apr 28, 2010	22.86	22.86	22.21	22.51	839,129	-0.18(-0.80%)
Apr 27, 2010	23.48	23.71	22.60	22.69	504,848	-1.24(-5.17%)
Apr 26, 2010	23.99	24.07	23.86	23.93	292,444	-0.09(-0.39%)
Apr 23, 2010	23.72	24.06	23.65	24.02	254,696	+0.22(+0.93%)
Apr 22, 2010	23.61	23.83	23.44	23.80	262,708	-0.33(-1.39%)
Apr 21, 2010	24.18	24.25	24.00	24.14	331,267	-0.29(-1.18%)
Apr 20, 2010	24.45	24.47	24.34	24.43	244,375	+0.26(+1.08%)
Apr 19, 2010	23.96	24.21	23.91	24.17	281,980	-0.09(-0.36%)
Apr 16, 2010	24.65	24.71	24.13	24.25	294,336	-0.62(-2.50%)
Apr 15, 2010	24.74	24.91	24.70	24.88	279,490	-0.12(-0.48%)
Apr 14, 2010	24.87	25.02	24.79	25.00	352,054	+0.27(+1.08%)
Apr 13, 2010	24.77	24.79	24.51	24.73	340,224	+0.01(+0.05%)
Apr 12, 2010	24.67	24.79	24.65	24.71	323,390	+0.25(+1.01%)
Apr 09, 2010	24.09	24.52	24.09	24.47	431,937	+0.44(+1.81%)
Apr 08, 2010	23.75	24.03	23.67	24.03	326,343	-0.04(-0.17%)
Apr 07, 2010	24.17	24.21	23.96	24.07	5,653,765	-0.31(-1.29%)
Apr 06, 2010	24.13	24.39	24.12	24.39	692,839	-0.15(-0.60%)
Apr 05, 2010	24.53	24.62	24.43	24.53	220,672	+0.05(+0.19%)

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.