Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	23.34	23.42	22.99	23.15	31,104	-0.17(-0.73%)
Jun 29, 2010	23.41	23.45	23.25	23.32	260,260	-1.04(-4.27%)
Jun 25, 2010	24.36	24.36	23.83	24.36	250,955	+0.67(+2.83%)
Jun 24, 2010	23.68	23.76	23.50	23.69	97,583	+0.00(+0.00%)
Jun 23, 2010	23.95	24.03	23.66	23.69	55,923	-0.51(-2.11%)
Jun 22, 2010	24.45	24.50	24.18	24.20	9,790	-0.15(-0.62%)
Jun 21, 2010	24.80	24.89	24.28	24.35	191,884	-0.18(-0.73%)
Jun 18, 2010	24.53	24.62	24.33	24.53	17,050	-0.10(-0.41%)
Jun 17, 2010	24.67	24.68	24.45	24.63	20,029	+0.15(+0.61%)
Jun 16, 2010	24.30	24.50	24.19	24.48	42,131	+0.14(+0.58%)
Jun 15, 2010	23.95	24.35	23.95	24.34	19,937	+0.58(+2.44%)
Jun 14, 2010	23.87	24.10	23.74	23.76	8,098	+0.08(+0.34%)
Jun 11, 2010	23.76	23.90	23.51	23.68	25,931	-0.20(-0.84%)
Jun 10, 2010	23.92	23.97	23.58	23.88	10,506	+0.45(+1.92%)
Jun 09, 2010	23.39	23.63	23.38	23.43	38,360	+0.30(+1.30%)
Jun 08, 2010	23.11	23.21	22.89	23.13	30,775	+0.05(+0.22%)
Jun 07, 2010	22.81	23.36	22.81	23.08	25,467	+0.04(+0.17%)
Jun 04, 2010	23.04	24.92	23.00	23.04	372,146	-0.89(-3.72%)
Jun 03, 2010	23.57	23.95	23.45	23.93	52,420	+0.40(+1.70%)
Jun 02, 2010	23.11	23.63	23.11	23.53	258,350	+0.61(+2.66%)
Jun 01, 2010	23.25	23.76	22.89	22.92	152,351	-0.53(-2.26%)
May 28, 2010	23.45	23.69	23.24	23.45	99,653	-0.05(-0.21%)
May 27, 2010	23.07	23.53	23.00	23.50	66,221	+0.99(+4.40%)
May 26, 2010	22.70	22.70	22.40	22.51	179,970	+0.38(+1.72%)
May 25, 2010	21.60	22.15	21.57	22.13	348,663	-0.17(-0.76%)
May 24, 2010	22.52	22.55	22.28	22.30	165,352	-0.10(-0.45%)
May 21, 2010	21.76	22.67	21.76	22.40	341,532	+0.01(+0.04%)
May 20, 2010	22.13	22.60	22.11	22.39	220,596	-0.77(-3.32%)
May 19, 2010	23.14	23.25	22.80	23.16	216,789	-0.25(-1.07%)
May 18, 2010	24.01	24.01	23.25	23.41	72,831	-0.24(-1.01%)
May 17, 2010	24.32	24.89	23.53	23.65	274,037	-0.73(-2.99%)
May 14, 2010	24.38	25.27	24.20	24.38	356,727	-0.74(-2.96%)
May 13, 2010	25.25	25.49	25.09	25.12	39,759	-0.42(-1.63%)
May 12, 2010	25.41	25.57	25.25	25.54	42,981	+0.22(+0.87%)
May 11, 2010	25.42	25.47	25.25	25.32	71,607	-0.11(-0.43%)
May 10, 2010	25.25	25.43	25.20	25.43	31,983	+0.69(+2.79%)
May 07, 2010	24.86	24.92	24.50	24.74	53,724	-0.62(-2.44%)
May 06, 2010	25.53	25.77	22.00	25.36	154,100	-0.45(-1.74%)
May 05, 2010	25.95	26.17	25.78	25.81	144,612	-0.88(-3.30%)
May 04, 2010	27.34	27.38	26.66	26.69	46,611	-0.96(-3.47%)
May 03, 2010	27.59	27.76	27.45	27.65	100,931	+0.41(+1.51%)
Apr 30, 2010	27.20	27.32	27.00	27.24	59,002	+0.22(+0.81%)
Apr 29, 2010	27.07	27.22	26.95	27.02	16,668	+0.26(+0.97%)
Apr 28, 2010	26.69	26.84	26.48	26.76	69,160	+0.10(+0.38%)
Apr 27, 2010	26.91	26.93	26.64	26.66	56,030	-0.34(-1.26%)
Apr 26, 2010	27.08	27.09	26.91	27.00	31,550	-0.07(-0.26%)
Apr 23, 2010	26.59	27.09	26.48	27.07	125,324	+0.42(+1.58%)
Apr 22, 2010	26.33	26.68	26.09	26.65	12,473	+0.11(+0.41%)
Apr 21, 2010	26.53	26.64	26.27	26.54	37,697	+0.21(+0.80%)
Apr 20, 2010	26.25	26.55	26.20	26.33	36,102	+0.12(+0.46%)
Apr 19, 2010	26.67	26.67	25.95	26.21	29,016	-0.32(-1.21%)
Apr 16, 2010	26.91	26.91	26.40	26.53	77,722	-0.48(-1.78%)
Apr 15, 2010	27.14	27.18	26.90	27.01	72,681	+0.05(+0.19%)
Apr 14, 2010	26.69	27.08	26.62	26.96	29,606	+0.36(+1.35%)
Apr 13, 2010	26.74	26.74	26.27	26.60	135,710	+0.03(+0.11%)
Apr 12, 2010	26.65	26.90	26.52	26.57	29,285	-0.07(-0.26%)
Apr 09, 2010	26.78	26.87	26.46	26.64	58,780	-0.01(-0.04%)
Apr 08, 2010	26.41	26.70	26.34	26.65	31,884	-0.07(-0.26%)
Apr 07, 2010	26.99	27.20	26.66	26.72	35,775	-0.27(-1.00%)
Apr 06, 2010	27.00	27.04	26.83	26.99	136,534	+0.00(+0.00%)
Apr 05, 2010	26.76	26.99	26.51	26.99	53,116	+0.65(+2.47%)

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.