Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	22.43	22.63	22.18	22.22	87,574	-0.22(-0.98%)
Jun 29, 2010	22.82	22.82	22.33	22.44	66,124	-0.83(-3.58%)
Jun 25, 2010	23.27	23.36	23.12	23.27	28,003	+0.09(+0.40%)
Jun 24, 2010	23.38	23.44	23.18	23.18	50,719	-0.39(-1.67%)
Jun 23, 2010	23.57	23.57	23.34	23.57	29,330	-0.05(-0.23%)
Jun 22, 2010	24.16	24.24	23.63	23.63	23,512	-0.60(-2.48%)
Jun 21, 2010	24.68	24.68	24.17	24.23	25,416	-0.14(-0.57%)
Jun 18, 2010	24.37	24.46	24.34	24.37	10,357	-0.01(-0.04%)
Jun 17, 2010	24.40	24.40	24.14	24.38	13,868	+0.03(+0.12%)
Jun 16, 2010	24.23	24.45	24.20	24.35	44,681	-0.03(-0.12%)
Jun 15, 2010	24.02	24.38	24.02	24.38	9,866	+0.51(+2.14%)
Jun 14, 2010	23.93	24.09	23.85	23.87	15,068	+0.09(+0.38%)
Jun 11, 2010	23.64	23.78	23.53	23.78	16,873	+0.13(+0.55%)
Jun 10, 2010	23.23	23.65	23.23	23.65	14,395	+0.74(+3.23%)
Jun 09, 2010	23.05	23.39	22.85	22.91	76,621	-0.02(-0.10%)
Jun 08, 2010	22.73	22.93	22.48	22.93	26,793	+0.27(+1.20%)
Jun 07, 2010	23.14	23.14	22.66	22.66	16,998	-0.38(-1.65%)
Jun 04, 2010	23.04	23.59	22.97	23.04	13,772	-0.90(-3.76%)
Jun 03, 2010	23.87	23.96	23.73	23.94	54,621	+0.15(+0.63%)
Jun 02, 2010	23.32	23.79	23.24	23.79	102,415	+0.62(+2.68%)
Jun 01, 2010	23.45	23.69	23.17	23.17	22,614	-0.51(-2.15%)
May 28, 2010	23.68	23.96	23.62	23.68	80,783	-0.24(-1.00%)
May 27, 2010	23.51	23.92	23.47	23.92	26,016	+0.81(+3.50%)
May 26, 2010	23.37	23.57	23.09	23.11	35,879	-0.01(-0.04%)
May 25, 2010	22.53	23.12	22.37	23.12	73,632	+0.03(+0.13%)
May 24, 2010	23.30	23.45	23.09	23.09	20,284	-0.23(-0.99%)
May 21, 2010	22.58	23.37	22.58	23.32	130,787	+0.35(+1.51%)
May 20, 2010	22.99	23.33	22.96	22.97	94,673	-0.94(-3.92%)
May 19, 2010	23.99	24.11	23.54	23.91	25,973	-0.18(-0.75%)
May 18, 2010	24.58	24.68	24.02	24.09	17,104	-0.32(-1.31%)
May 17, 2010	24.38	24.45	24.03	24.41	14,954	+0.06(+0.25%)
May 14, 2010	24.35	24.65	24.18	24.35	11,028	-0.47(-1.89%)
May 13, 2010	25.09	25.19	24.82	24.82	24,160	-0.31(-1.23%)
May 12, 2010	24.83	25.13	24.81	25.13	122,602	+0.42(+1.70%)
May 11, 2010	24.89	24.99	24.66	24.71	30,195	-0.02(-0.08%)
May 10, 2010	24.51	24.73	24.49	24.73	23,815	+1.12(+4.74%)
May 07, 2010	23.93	24.21	23.44	23.61	85,268	-0.37(-1.54%)
May 06, 2010	24.78	33.00	0.1000	23.98	246,306	-0.91(-3.66%)
May 05, 2010	24.99	25.04	24.83	24.89	21,642	-0.21(-0.84%)
May 04, 2010	25.42	25.42	25.00	25.10	8,258	-0.61(-2.37%)
May 03, 2010	25.43	25.74	25.43	25.71	10,774	+0.38(+1.50%)
Apr 30, 2010	25.77	25.79	25.33	25.33	16,828	-0.47(-1.82%)
Apr 29, 2010	25.60	25.83	25.59	25.80	23,207	+0.38(+1.49%)
Apr 28, 2010	25.38	25.45	25.35	25.42	14,779	+0.12(+0.47%)
Apr 27, 2010	25.81	25.90	25.30	25.30	31,322	-0.65(-2.50%)
Apr 26, 2010	25.98	26.11	25.95	25.95	19,162	-0.08(-0.31%)
Apr 23, 2010	25.85	26.03	25.78	26.03	16,729	+0.20(+0.77%)
Apr 22, 2010	25.52	25.84	25.38	25.83	16,391	+0.19(+0.76%)
Apr 21, 2010	25.63	25.64	25.50	25.64	34,638	+0.04(+0.14%)
Apr 20, 2010	25.48	25.60	25.45	25.60	13,373	+0.27(+1.07%)
Apr 19, 2010	25.27	25.35	25.08	25.33	21,483	+0.01(+0.04%)
Apr 16, 2010	25.64	25.64	25.15	25.32	60,788	-0.37(-1.44%)
Apr 15, 2010	25.65	25.71	25.57	25.69	20,493	+0.03(+0.12%)
Apr 14, 2010	25.48	25.66	25.46	25.66	29,538	+0.24(+0.94%)
Apr 13, 2010	25.38	25.43	25.28	25.42	14,626	+0.03(+0.12%)
Apr 12, 2010	25.38	25.43	25.35	25.39	16,187	+0.04(+0.16%)
Apr 09, 2010	25.22	25.35	25.16	25.35	45,049	+0.17(+0.68%)
Apr 08, 2010	25.05	25.18	24.92	25.18	20,330	+0.07(+0.28%)
Apr 07, 2010	25.22	25.25	25.00	25.11	14,093	-0.20(-0.79%)
Apr 06, 2010	25.16	25.31	25.15	25.31	11,830	+0.06(+0.24%)
Apr 05, 2010	25.01	25.25	25.01	25.25	24,278	+0.26(+1.04%)

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.