Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.75	21.04	20.61	20.67	185	-0.20(-0.96%)
Jun 29, 2010	21.50	21.50	20.76	20.87	1,131,006	-1.03(-4.70%)
Jun 25, 2010	21.90	21.99	21.32	21.90	3,739,305	+0.47(+2.19%)
Jun 24, 2010	22.10	22.15	21.36	21.43	2,975,843	-0.81(-3.64%)
Jun 23, 2010	22.52	22.54	22.10	22.24	700,233	-0.29(-1.29%)
Jun 22, 2010	22.96	23.08	22.46	22.53	1,432,673	-0.37(-1.62%)
Jun 21, 2010	22.93	23.21	22.78	22.90	1,185,255	+0.18(+0.79%)
Jun 18, 2010	22.72	23.01	22.66	22.72	1,193,455	-0.22(-0.96%)
Jun 17, 2010	23.03	23.09	22.65	22.94	782,110	-0.02(-0.09%)
Jun 16, 2010	22.70	23.06	22.57	22.96	1,480,167	+0.11(+0.48%)
Jun 15, 2010	22.66	22.89	22.53	22.85	1,473,249	+0.40(+1.78%)
Jun 14, 2010	22.70	22.91	22.43	22.45	1,435,450	-0.13(-0.58%)
Jun 11, 2010	22.27	22.65	22.20	22.58	767,824	+0.10(+0.44%)
Jun 10, 2010	22.09	22.55	22.00	22.48	1,036,202	+0.69(+3.17%)
Jun 09, 2010	21.55	22.36	21.52	21.79	3,786,484	+0.43(+2.01%)
Jun 08, 2010	21.32	21.47	21.19	21.36	2,716,093	+0.05(+0.23%)
Jun 07, 2010	21.81	21.89	21.29	21.31	1,326,639	-0.41(-1.89%)
Jun 04, 2010	21.72	22.51	21.65	21.72	2,152,464	-1.29(-5.61%)
Jun 03, 2010	22.85	23.07	22.76	23.01	1,016,426	+0.28(+1.23%)
Jun 02, 2010	22.34	22.73	22.04	22.73	1,395,337	+0.51(+2.30%)
Jun 01, 2010	22.37	22.81	22.17	22.22	1,162,411	-0.47(-2.07%)
May 28, 2010	22.69	23.04	22.61	22.69	1,412,650	-0.39(-1.69%)
May 27, 2010	22.34	23.10	22.29	23.08	1,573,497	+1.11(+5.05%)
May 26, 2010	21.89	22.40	21.82	21.97	2,328,785	+0.21(+0.97%)
May 25, 2010	21.35	21.78	21.00	21.76	3,169,348	-0.08(-0.37%)
May 24, 2010	21.87	22.20	21.81	21.84	1,818,236	-0.17(-0.77%)
May 21, 2010	21.76	22.20	21.38	22.01	2,400,739	-0.02(-0.09%)
May 20, 2010	22.59	22.72	21.97	22.03	3,621,341	-1.03(-4.47%)
May 19, 2010	22.57	23.18	22.52	23.06	3,763,699	+0.33(+1.45%)
May 18, 2010	22.89	23.10	22.69	22.73	2,621,275	-0.05(-0.22%)
May 17, 2010	22.75	22.91	22.29	22.78	1,361,389	+0.07(+0.31%)
May 14, 2010	22.71	23.19	22.50	22.71	1,847,818	-0.60(-2.57%)
May 13, 2010	23.55	23.76	23.25	23.31	1,300,703	-0.24(-1.02%)
May 12, 2010	23.07	23.61	23.04	23.55	1,566,707	+0.49(+2.12%)
May 11, 2010	23.57	23.58	23.04	23.06	2,114,391	-0.40(-1.71%)
May 10, 2010	23.45	23.51	23.22	23.46	2,027,259	+1.23(+5.53%)
May 07, 2010	23.51	23.62	21.32	22.23	5,277,633	-0.79(-3.43%)
May 06, 2010	23.94	24.10	21.76	23.02	2,918,086	-1.02(-4.24%)
May 05, 2010	24.08	24.21	23.94	24.04	2,049,971	-0.29(-1.19%)
May 04, 2010	24.95	24.95	24.27	24.33	2,066,394	-0.86(-3.41%)
May 03, 2010	25.09	25.33	25.01	25.19	1,927,561	+0.14(+0.56%)
Apr 30, 2010	25.16	25.45	24.93	25.05	1,971,650	-0.07(-0.28%)
Apr 29, 2010	24.86	25.22	24.72	25.12	2,816,584	+0.51(+2.07%)
Apr 28, 2010	23.64	24.76	23.59	24.61	3,568,191	+1.16(+4.95%)
Apr 27, 2010	23.63	24.02	23.43	23.45	2,192,743	-0.29(-1.22%)
Apr 26, 2010	23.85	23.96	23.71	23.74	1,330,205	-0.09(-0.38%)
Apr 23, 2010	23.93	23.96	23.64	23.83	1,796,638	-0.05(-0.21%)
Apr 22, 2010	23.73	24.00	23.48	23.88	1,726,270	-0.06(-0.25%)
Apr 21, 2010	23.92	24.03	23.74	23.94	5,100	-0.05(-0.21%)
Apr 20, 2010	23.53	23.99	23.52	23.99	1,527,883	+0.55(+2.35%)
Apr 19, 2010	23.47	23.64	23.33	23.44	1,433,767	-0.06(-0.26%)
Apr 16, 2010	23.79	24.04	23.46	23.50	1,475,291	-0.37(-1.55%)
Apr 15, 2010	23.81	23.95	23.77	23.87	938,875	+0.05(+0.21%)
Apr 14, 2010	23.45	23.90	23.24	23.82	965,090	+0.08(+0.34%)
Apr 13, 2010	23.76	23.82	23.59	23.74	637,546	-0.02(-0.08%)
Apr 12, 2010	23.84	23.94	23.75	23.76	407,325	-0.04(-0.17%)
Apr 09, 2010	23.66	23.87	23.66	23.80	2,262,481	+0.13(+0.55%)
Apr 08, 2010	23.73	23.82	23.50	23.67	1,367,882	-0.21(-0.88%)
Apr 07, 2010	24.02	24.07	23.81	23.88	916,966	-0.13(-0.54%)
Apr 06, 2010	24.10	24.17	23.90	24.01	966,639	-0.06(-0.25%)
Apr 05, 2010	24.29	24.35	24.03	24.07	1,191,808	-0.08(-0.33%)

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.