Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.86	20.02	19.70	19.74	42,387	-0.15(-0.73%)
Jun 29, 2010	20.11	20.11	19.86	19.88	31,437	-0.35(-1.71%)
Jun 25, 2010	20.23	20.34	20.14	20.23	26,254	-0.02(-0.10%)
Jun 24, 2010	20.37	20.37	20.20	20.25	15,497	-0.19(-0.95%)
Jun 23, 2010	20.42	20.46	20.41	20.44	1,685	-0.08(-0.38%)
Jun 22, 2010	20.83	20.83	20.49	20.52	24,990	-0.29(-1.38%)
Jun 21, 2010	21.08	21.08	20.74	20.81	20,331	-0.06(-0.29%)
Jun 18, 2010	20.87	20.91	20.83	20.87	7,907	+0.02(+0.09%)
Jun 17, 2010	20.78	20.85	20.69	20.85	4,291	+0.05(+0.22%)
Jun 16, 2010	20.78	20.80	20.68	20.80	6,749	+0.00(+0.01%)
Jun 15, 2010	20.59	20.81	20.57	20.80	13,460	+0.34(+1.66%)
Jun 14, 2010	20.45	20.64	20.44	20.46	7,403	+0.05(+0.23%)
Jun 11, 2010	20.19	20.42	20.17	20.41	60,077	+0.15(+0.74%)
Jun 10, 2010	20.12	20.26	20.11	20.26	8,147	+0.37(+1.88%)
Jun 09, 2010	19.88	20.01	19.86	19.89	6,581	+0.11(+0.57%)
Jun 08, 2010	19.56	19.77	19.47	19.77	18,453	+0.22(+1.13%)
Jun 07, 2010	19.67	19.80	19.55	19.55	27,414	+0.02(+0.13%)
Jun 04, 2010	19.53	19.89	19.52	19.53	39,664	-0.61(-3.03%)
Jun 03, 2010	20.24	20.24	20.10	20.14	12,162	+0.07(+0.33%)
Jun 02, 2010	19.79	20.07	19.79	20.07	14,558	+0.33(+1.69%)
Jun 01, 2010	19.89	20.08	19.74	19.74	48,388	-0.31(-1.53%)
May 28, 2010	20.04	20.21	20.00	20.04	25,179	-0.12(-0.58%)
May 27, 2010	19.93	20.16	19.84	20.16	46,831	+0.53(+2.71%)
May 26, 2010	19.81	19.90	19.62	19.63	22,635	-0.04(-0.21%)
May 25, 2010	19.29	19.67	19.24	19.67	20,520	-0.14(-0.69%)
May 24, 2010	19.96	20.04	19.81	19.81	10,919	-0.20(-0.99%)
May 21, 2010	19.59	20.01	19.57	20.01	23,199	+0.14(+0.69%)
May 20, 2010	19.97	20.16	19.87	19.87	836	-0.68(-3.32%)
May 19, 2010	20.63	20.63	20.31	20.55	7,136	-0.10(-0.50%)
May 18, 2010	21.03	21.03	20.65	20.65	29,302	-0.23(-1.10%)
May 17, 2010	20.84	20.90	20.62	20.88	25,065	+0.20(+0.98%)
May 14, 2010	20.68	21.26	20.68	20.68	60,558	-0.44(-2.09%)
May 13, 2010	21.29	21.32	21.12	21.12	42,564	-0.16(-0.76%)
May 12, 2010	21.16	21.30	21.10	21.29	78,922	+0.15(+0.71%)
May 11, 2010	21.16	21.27	21.13	21.14	49,101	+0.03(+0.14%)
May 10, 2010	21.08	21.11	20.94	21.11	132,798	+0.73(+3.58%)
May 07, 2010	20.49	20.65	19.58	20.38	41,793	-0.24(-1.19%)
May 06, 2010	21.11	21.11	19.49	20.62	18,075	-0.57(-2.71%)
May 05, 2010	21.21	21.27	21.17	21.20	16,742	-0.13(-0.59%)
May 04, 2010	21.52	21.52	21.25	21.32	23,296	-0.32(-1.46%)
May 03, 2010	21.53	21.68	21.49	21.64	7,492	+0.26(+1.20%)
Apr 30, 2010	21.63	21.64	21.38	21.38	12,815	-0.22(-1.03%)
Apr 29, 2010	21.39	21.63	21.39	21.60	13,245	+0.35(+1.63%)
Apr 28, 2010	21.20	21.30	21.16	21.26	10,875	+0.12(+0.55%)
Apr 27, 2010	21.44	21.52	21.14	21.14	12,470	-0.42(-1.94%)
Apr 26, 2010	21.63	21.67	21.56	21.56	15,423	-0.04(-0.19%)
Apr 23, 2010	21.41	21.60	21.35	21.60	36,317	+0.18(+0.84%)
Apr 22, 2010	21.29	21.42	21.24	21.42	14,293	-0.02(-0.11%)
Apr 21, 2010	21.47	21.50	21.40	21.45	4,012	-0.05(-0.26%)
Apr 20, 2010	21.40	21.51	21.40	21.50	15,976	+0.15(+0.70%)
Apr 19, 2010	21.16	21.35	21.15	21.35	8,068	+0.11(+0.51%)
Apr 16, 2010	21.37	21.37	21.14	21.24	35,239	-0.20(-0.92%)
Apr 15, 2010	21.48	21.48	21.41	21.44	7,788	-0.02(-0.11%)
Apr 14, 2010	21.49	21.49	21.38	21.46	9,302	+0.00(+0.00%)
Apr 13, 2010	21.42	21.48	21.38	21.46	10,257	+0.02(+0.08%)
Apr 12, 2010	21.48	21.49	21.45	21.45	136,223	+0.04(+0.17%)
Apr 09, 2010	21.28	21.41	21.28	21.41	15,458	+0.15(+0.70%)
Apr 08, 2010	21.23	21.27	21.14	21.26	13,895	+0.04(+0.17%)
Apr 07, 2010	21.33	21.33	21.14	21.23	36,473	-0.15(-0.70%)
Apr 06, 2010	21.29	21.38	21.24	21.37	25,366	+0.05(+0.25%)
Apr 05, 2010	21.18	21.32	21.17	21.32	98,380	+0.19(+0.90%)

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.