Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.43	22.63	22.36	22.44	58,899	+0.05(+0.23%)
Jun 29, 2010	22.28	22.39	22.25	22.39	5,658	+0.41(+1.85%)
Jun 25, 2010	21.98	22.02	21.90	21.98	5,128	+0.08(+0.35%)
Jun 24, 2010	22.05	22.05	21.90	21.90	3,153	-0.10(-0.45%)
Jun 23, 2010	21.99	22.00	21.96	22.00	7,784	+0.14(+0.64%)
Jun 22, 2010	21.72	21.86	21.72	21.86	5,360	+0.15(+0.70%)
Jun 21, 2010	21.49	21.72	21.48	21.71	10,363	+0.01(+0.04%)
Jun 18, 2010	21.70	21.80	21.68	21.70	8,216	-0.08(-0.35%)
Jun 17, 2010	21.66	21.83	21.66	21.78	3,996	+0.15(+0.68%)
Jun 16, 2010	21.62	21.63	21.52	21.63	25,223	+0.11(+0.53%)
Jun 15, 2010	21.61	21.62	21.48	21.52	91,936	-0.10(-0.47%)
Jun 14, 2010	21.50	21.62	21.48	21.62	30,460	-0.11(-0.49%)
Jun 11, 2010	21.63	21.72	21.54	21.72	8,972	+0.28(+1.29%)
Jun 10, 2010	21.67	21.67	21.44	21.45	13,645	-0.37(-1.71%)
Jun 09, 2010	21.67	21.82	21.67	21.82	4,380	+0.03(+0.15%)
Jun 08, 2010	21.85	21.87	21.79	21.79	11,756	-0.02(-0.10%)
Jun 07, 2010	21.73	21.81	21.73	21.81	1,274	+0.10(+0.48%)
Jun 04, 2010	21.71	21.71	21.53	21.71	2,800	+0.36(+1.70%)
Jun 03, 2010	21.26	21.35	21.25	21.34	12,710	-0.08(-0.36%)
Jun 02, 2010	21.57	21.60	21.42	21.42	19,709	-0.10(-0.46%)
Jun 01, 2010	21.49	21.52	21.41	21.52	1,978	+0.07(+0.31%)
May 28, 2010	21.45	21.50	21.43	21.45	6,794	+0.04(+0.18%)
May 27, 2010	21.59	21.59	21.41	21.41	22,748	-0.37(-1.71%)
May 26, 2010	21.81	21.81	21.67	21.79	6,520	-0.19(-0.85%)
May 25, 2010	22.04	22.05	21.88	21.97	4,770	+0.22(+0.99%)
May 24, 2010	21.88	21.88	21.76	21.76	4,451	-0.11(-0.49%)
May 21, 2010	22.07	22.07	21.78	21.87	12,433	+0.12(+0.56%)
May 20, 2010	21.70	21.80	21.52	21.74	18,547	+0.39(+1.82%)
May 19, 2010	21.47	21.53	21.36	21.36	5,221	-0.05(-0.25%)
May 18, 2010	21.24	21.42	21.24	21.41	2,018	+0.27(+1.25%)
May 17, 2010	21.17	21.31	21.14	21.14	11,668	-0.02(-0.07%)
May 14, 2010	21.16	21.29	21.16	21.16	21,782	+0.35(+1.69%)
May 13, 2010	20.94	20.96	20.78	20.81	4,216	-0.01(-0.07%)
May 12, 2010	20.90	20.92	20.82	20.82	39,619	-0.12(-0.60%)
May 11, 2010	20.91	20.95	20.91	20.95	5,644	-0.08(-0.40%)
May 10, 2010	21.06	21.09	20.92	21.03	8,037	-0.12(-0.56%)
May 07, 2010	21.32	21.60	21.12	21.15	25,062	-0.08(-0.39%)
May 06, 2010	21.05	21.73	21.05	21.23	12,963	+0.32(+1.54%)
May 05, 2010	21.01	21.01	20.84	20.91	22,135	+0.06(+0.30%)
May 04, 2010	20.79	20.85	20.78	20.85	5,857	+0.24(+1.16%)
May 03, 2010	20.53	20.61	20.53	20.61	9,736	-0.01(-0.06%)
Apr 30, 2010	20.55	20.62	20.55	20.62	2,378	+0.19(+0.93%)
Apr 29, 2010	20.40	20.43	20.36	20.43	81,419	+0.03(+0.15%)
Apr 28, 2010	20.43	20.43	20.40	20.40	898	-0.16(-0.79%)
Apr 27, 2010	20.40	20.60	20.36	20.56	7,636	+0.26(+1.30%)
Apr 22, 2010	20.30	20.30	20.30	20.30	0	-0.06(-0.30%)
Apr 21, 2010	20.29	20.42	20.29	20.36	1,963	+0.09(+0.47%)
Apr 20, 2010	20.23	20.26	20.23	20.26	1,189	+0.02(+0.09%)
Apr 19, 2010	20.26	20.26	20.23	20.24	1,318	-0.01(-0.04%)
Apr 16, 2010	20.26	20.26	20.21	20.25	3,293	+0.10(+0.52%)
Apr 15, 2010	20.04	20.17	20.04	20.15	5,976	+0.04(+0.18%)
Apr 14, 2010	20.18	20.18	20.11	20.11	2,888	-0.14(-0.67%)
Apr 13, 2010	20.22	20.25	20.22	20.25	2,281	+0.12(+0.60%)
Apr 12, 2010	20.07	20.13	20.07	20.13	3,084	+0.17(+0.86%)
Apr 09, 2010	19.96	19.96	19.96	19.96	528	-0.08(-0.39%)
Apr 08, 2010	20.05	20.06	20.03	20.03	6,552	-0.02(-0.08%)
Apr 07, 2010	19.93	20.05	19.93	20.05	1,501	+0.27(+1.38%)
Apr 06, 2010	19.78	19.81	19.78	19.78	2,315	-0.01(-0.04%)
Apr 05, 2010	20.05	20.05	19.72	19.78	10,591	-0.33(-1.62%)

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.