Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.20	20.92	19.90	20.02	166,199	-0.18(-0.88%)
Jun 29, 2010	20.16	20.70	20.01	20.20	219,456	+0.17(+0.84%)
Jun 25, 2010	19.99	20.10	19.79	20.03	232,745	+0.19(+0.94%)
Jun 24, 2010	19.87	20.28	19.67	19.85	175,965	-0.15(-0.75%)
Jun 23, 2010	20.48	20.64	19.86	20.00	211,937	-0.50(-2.42%)
Jun 22, 2010	20.74	21.15	20.46	20.49	57,608	-0.13(-0.63%)
Jun 21, 2010	21.23	21.68	20.47	20.62	74,401	-0.36(-1.74%)
Jun 18, 2010	21.61	21.61	20.90	20.99	114,853	-0.49(-2.26%)
Jun 17, 2010	21.39	21.54	20.96	21.47	61,486	+0.05(+0.22%)
Jun 16, 2010	21.62	21.96	21.43	21.43	129,779	-0.48(-2.18%)
Jun 15, 2010	21.76	22.01	21.35	21.90	82,157	+0.26(+1.21%)
Jun 14, 2010	22.29	22.58	21.58	21.64	136,794	-0.36(-1.61%)
Jun 11, 2010	21.01	22.05	20.83	22.00	251,214	+0.63(+2.93%)
Jun 10, 2010	20.60	21.40	20.56	21.37	283,659	+1.10(+5.44%)
Jun 09, 2010	19.44	20.69	19.38	20.27	240,352	+0.92(+4.78%)
Jun 08, 2010	19.88	19.94	19.13	19.34	167,992	-0.51(-2.59%)
Jun 07, 2010	20.33	20.53	19.80	19.86	126,412	-0.45(-2.21%)
Jun 04, 2010	21.19	21.56	20.28	20.30	161,099	-1.50(-6.90%)
Jun 03, 2010	21.44	21.97	21.17	21.81	116,667	+0.50(+2.32%)
Jun 02, 2010	20.81	21.31	20.57	21.31	107,307	+0.71(+3.45%)
Jun 01, 2010	20.82	21.35	20.59	20.60	96,492	-0.43(-2.04%)
May 28, 2010	21.37	21.57	21.02	21.03	73,204	-0.34(-1.57%)
May 27, 2010	20.88	21.48	20.83	21.37	77,365	+0.84(+4.10%)
May 26, 2010	20.87	21.39	20.50	20.53	108,923	-0.27(-1.30%)
May 25, 2010	20.76	20.82	20.03	20.80	185,572	-0.23(-1.11%)
May 24, 2010	21.50	21.59	20.94	21.03	121,831	-0.42(-1.96%)
May 21, 2010	21.27	21.95	20.93	21.45	293,570	-0.09(-0.43%)
May 20, 2010	21.91	22.58	21.46	21.55	151,020	-1.50(-6.53%)
May 19, 2010	23.03	23.29	22.84	23.05	89,916	-0.09(-0.40%)
May 18, 2010	23.38	23.67	23.01	23.15	115,456	+0.05(+0.20%)
May 17, 2010	22.96	23.17	22.49	23.10	100,771	+0.18(+0.77%)
May 14, 2010	23.13	23.13	22.57	22.92	147,972	-0.46(-1.96%)
May 13, 2010	23.59	23.80	23.16	23.38	145,998	-0.34(-1.42%)
May 12, 2010	23.29	23.76	23.02	23.72	122,172	+0.44(+1.89%)
May 11, 2010	23.05	23.29	22.72	23.28	132,722	+0.27(+1.18%)
May 10, 2010	22.82	23.10	22.49	23.01	190,964	+0.81(+3.66%)
May 07, 2010	22.47	22.58	21.44	22.19	303,999	-0.36(-1.57%)
May 06, 2010	23.38	23.78	21.16	22.55	116,424	-1.00(-4.25%)
May 05, 2010	23.73	23.84	22.94	23.55	140,921	+0.10(+0.44%)
May 04, 2010	23.79	23.79	22.78	23.44	158,468	-0.63(-2.60%)
May 03, 2010	24.19	24.19	23.38	24.07	229,376	-0.12(-0.51%)
Apr 30, 2010	25.23	25.39	24.03	24.19	518,916	-2.03(-7.72%)
Apr 29, 2010	25.10	26.27	25.07	26.22	249,058	+1.22(+4.90%)
Apr 28, 2010	24.91	25.41	24.87	25.00	102,738	+0.17(+0.68%)
Apr 27, 2010	24.97	25.54	24.78	24.83	130,559	-0.33(-1.30%)
Apr 26, 2010	25.57	25.86	25.09	25.15	157,253	-0.44(-1.72%)
Apr 23, 2010	25.03	25.65	25.01	25.59	165,374	+0.70(+2.82%)
Apr 22, 2010	24.23	24.91	23.96	24.89	179,046	+0.41(+1.68%)
Apr 21, 2010	24.78	24.78	24.31	24.48	66,299	-0.36(-1.43%)
Apr 20, 2010	25.02	25.15	24.46	24.84	148,059	+0.02(+0.08%)
Apr 19, 2010	24.92	24.92	24.52	24.82	106,396	-0.08(-0.34%)
Apr 16, 2010	25.23	25.23	24.58	24.90	123,924	-0.31(-1.22%)
Apr 15, 2010	25.18	25.48	25.15	25.21	140,016	-0.07(-0.26%)
Apr 14, 2010	25.00	25.66	24.99	25.28	190,638	+0.36(+1.46%)
Apr 13, 2010	24.95	25.12	24.61	24.91	266,617	-0.11(-0.45%)
Apr 12, 2010	24.41	25.11	24.41	25.02	166,921	+0.55(+2.25%)
Apr 09, 2010	24.35	24.56	23.86	24.47	150,100	+0.08(+0.34%)
Apr 08, 2010	24.58	24.69	24.14	24.39	126,573	-0.33(-1.32%)
Apr 07, 2010	24.98	25.12	24.49	24.72	118,002	-0.36(-1.42%)
Apr 06, 2010	25.11	25.59	24.94	25.07	144,671	-0.18(-0.70%)
Apr 05, 2010	25.14	25.61	25.14	25.25	86,393	+0.10(+0.41%)

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.