Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.07	20.13	19.80	19.84	15,513	-0.19(-0.97%)
Jun 29, 2010	20.40	20.42	19.96	20.03	23,499	-0.73(-3.50%)
Jun 25, 2010	20.76	20.81	20.63	20.76	14,493	+0.12(+0.60%)
Jun 24, 2010	20.91	20.91	20.62	20.63	10,620	-0.45(-2.13%)
Jun 23, 2010	21.06	21.15	20.92	21.08	5,860	-0.02(-0.08%)
Jun 22, 2010	21.41	21.53	21.10	21.10	13,924	-0.31(-1.46%)
Jun 21, 2010	21.80	21.80	21.35	21.41	13,037	-0.12(-0.55%)
Jun 18, 2010	21.53	21.57	21.47	21.53	12,104	+0.02(+0.10%)
Jun 17, 2010	21.40	21.51	21.34	21.51	13,737	+0.04(+0.18%)
Jun 16, 2010	21.38	21.50	21.32	21.47	27,136	+0.02(+0.10%)
Jun 15, 2010	21.10	21.46	21.10	21.45	21,806	+0.46(+2.20%)
Jun 14, 2010	21.11	21.23	20.95	20.99	13,794	-0.01(-0.04%)
Jun 11, 2010	20.75	21.00	20.74	20.99	59,153	+0.11(+0.53%)
Jun 10, 2010	20.66	20.89	20.64	20.88	25,260	+0.60(+2.95%)
Jun 09, 2010	20.55	20.67	20.28	20.29	18,956	-0.11(-0.52%)
Jun 08, 2010	20.26	20.39	20.05	20.39	43,229	+0.11(+0.56%)
Jun 07, 2010	20.48	20.60	20.23	20.28	25,009	-0.18(-0.90%)
Jun 04, 2010	20.46	20.92	20.43	20.46	22,459	-0.73(-3.42%)
Jun 03, 2010	21.15	21.21	20.99	21.19	16,085	+0.10(+0.46%)
Jun 02, 2010	20.65	21.09	20.65	21.09	12,539	+0.50(+2.41%)
Jun 01, 2010	20.79	20.99	20.59	20.59	52,192	-0.45(-2.13%)
May 28, 2010	21.04	21.16	20.88	21.04	13,326	-0.12(-0.58%)
May 27, 2010	20.95	21.17	20.94	21.17	14,129	+0.64(+3.13%)
May 26, 2010	20.81	20.97	20.52	20.52	46,280	-0.11(-0.54%)
May 25, 2010	20.14	20.65	20.11	20.64	22,910	-0.02(-0.12%)
May 24, 2010	20.77	20.95	20.66	20.66	24,764	-0.25(-1.18%)
May 21, 2010	20.32	20.93	20.16	20.91	29,311	+0.26(+1.26%)
May 20, 2010	21.00	21.07	20.65	20.65	29,928	-0.79(-3.69%)
May 19, 2010	21.43	21.59	21.25	21.44	47,578	-0.11(-0.53%)
May 18, 2010	22.02	22.02	21.50	21.55	27,553	-0.29(-1.31%)
May 17, 2010	21.86	21.92	21.44	21.84	50,700	+0.02(+0.10%)
May 14, 2010	21.82	22.08	21.65	21.82	22,259	-0.51(-2.30%)
May 13, 2010	22.42	22.50	22.23	22.33	23,333	-0.19(-0.86%)
May 12, 2010	22.27	22.52	22.27	22.52	8,912	+0.31(+1.41%)
May 11, 2010	22.36	22.40	22.21	22.21	11,017	-0.05(-0.22%)
May 10, 2010	22.23	22.26	22.10	22.26	17,045	+0.96(+4.50%)
May 07, 2010	21.56	21.68	21.02	21.30	46,141	-0.35(-1.60%)
May 06, 2010	22.38	22.38	0.0615	21.65	73,628	-0.68(-3.05%)
May 05, 2010	22.37	22.47	22.28	22.33	16,258	-0.16(-0.70%)
May 04, 2010	22.65	22.65	22.39	22.49	9,686	-0.53(-2.30%)
May 03, 2010	22.88	23.06	22.88	23.02	17,066	+0.24(+1.04%)
Apr 30, 2010	23.12	23.15	22.78	22.78	4,913	-0.34(-1.48%)
Apr 29, 2010	23.00	23.18	23.00	23.12	14,129	+0.22(+0.98%)
Apr 28, 2010	22.83	22.91	22.77	22.90	16,440	-0.00(-0.02%)
Apr 27, 2010	23.13	23.22	22.82	22.90	77,559	-0.36(-1.57%)
Apr 26, 2010	23.33	23.39	23.27	23.27	11,347	-0.07(-0.28%)
Apr 23, 2010	23.20	23.33	23.17	23.33	32,009	+0.10(+0.44%)
Apr 22, 2010	22.93	23.23	22.92	23.23	5,352	+0.12(+0.51%)
Apr 21, 2010	23.23	23.28	23.05	23.11	12,991	-0.10(-0.42%)
Apr 20, 2010	23.15	23.22	23.11	23.21	17,816	+0.20(+0.86%)
Apr 19, 2010	22.91	23.02	22.83	23.01	10,182	-0.01(-0.04%)
Apr 16, 2010	23.23	23.23	22.88	23.02	32,912	-0.29(-1.24%)
Apr 15, 2010	23.28	23.33	23.24	23.31	23,688	+0.05(+0.21%)
Apr 14, 2010	23.08	23.26	23.08	23.26	9,313	+0.27(+1.19%)
Apr 13, 2010	22.96	23.01	22.88	22.99	14,795	+0.01(+0.05%)
Apr 12, 2010	22.96	23.00	22.94	22.98	4,440	+0.09(+0.38%)
Apr 09, 2010	22.85	22.89	22.81	22.89	25,994	+0.08(+0.37%)
Apr 08, 2010	22.63	22.83	22.63	22.81	10,639	+0.09(+0.41%)
Apr 07, 2010	22.78	22.81	22.66	22.71	7,552	-0.12(-0.52%)
Apr 06, 2010	22.81	22.85	22.80	22.83	4,026	+0.04(+0.16%)
Apr 05, 2010	22.70	22.81	22.70	22.80	16,401	+0.19(+0.84%)

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.