Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.93	17.93	17.60	17.68	8,168	-0.11(-0.62%)
Jun 29, 2010	18.06	18.09	17.75	17.79	7,838	-0.75(-4.05%)
Jun 25, 2010	18.50	18.54	18.20	18.54	3,649	+0.07(+0.38%)
Jun 24, 2010	18.29	18.56	18.15	18.47	12,912	+0.67(+3.76%)
Jun 23, 2010	17.77	17.99	17.70	17.80	20,210	+0.16(+0.91%)
Jun 22, 2010	17.44	17.93	17.44	17.64	21,305	-0.15(-0.84%)
Jun 21, 2010	18.02	18.02	17.66	17.79	37,418	+0.00(+0.00%)
Jun 18, 2010	17.85	17.95	17.75	17.79	5,886	+0.04(+0.23%)
Jun 17, 2010	17.71	17.94	17.62	17.75	4,035	-0.21(-1.17%)
Jun 16, 2010	17.98	18.17	17.96	17.96	23,389	+0.13(+0.73%)
Jun 15, 2010	17.71	18.01	17.70	17.83	75,767	+0.70(+4.09%)
Jun 14, 2010	16.99	17.33	16.95	17.13	13,364	+0.34(+2.03%)
Jun 11, 2010	16.79	16.79	16.55	16.79	6,443	-0.05(-0.30%)
Jun 10, 2010	16.42	16.84	16.42	16.84	16,397	+0.89(+5.58%)
Jun 09, 2010	16.08	16.25	15.95	15.95	18,672	-0.15(-0.93%)
Jun 08, 2010	16.09	16.10	15.83	16.10	10,729	-0.11(-0.68%)
Jun 07, 2010	16.34	16.40	16.19	16.21	6,635	-0.05(-0.31%)
Jun 04, 2010	16.47	16.54	16.20	16.26	9,802	-0.38(-2.28%)
Jun 03, 2010	16.70	16.81	16.51	16.64	22,329	+0.20(+1.22%)
Jun 02, 2010	16.05	16.44	16.05	16.44	37,219	+0.53(+3.33%)
Jun 01, 2010	15.85	16.28	15.85	15.91	32,360	+0.11(+0.70%)
May 28, 2010	15.90	16.08	15.79	15.80	108,336	-0.10(-0.63%)
May 27, 2010	15.60	15.90	15.49	15.90	694,204	+0.75(+4.95%)
May 26, 2010	15.37	15.45	15.15	15.15	199,123	-0.26(-1.69%)
May 25, 2010	15.41	15.47	15.14	15.41	96,095	-0.26(-1.66%)
May 24, 2010	15.71	15.90	15.63	15.67	65,736	-0.04(-0.25%)
May 21, 2010	15.50	15.85	15.50	15.71	58,370	-0.07(-0.44%)
May 20, 2010	15.75	16.05	15.75	15.78	78,133	-0.60(-3.66%)
May 19, 2010	16.30	16.44	16.21	16.38	83,621	-0.10(-0.61%)
May 18, 2010	16.75	16.77	16.30	16.48	129,704	-0.12(-0.72%)
May 17, 2010	16.48	16.60	16.30	16.60	109,730	+0.15(+0.91%)
May 14, 2010	16.83	16.83	16.35	16.45	137,978	-0.16(-0.96%)
May 13, 2010	16.77	16.91	16.61	16.61	215,544	-0.40(-2.35%)
May 12, 2010	16.93	17.10	16.92	17.01	137,916	+0.02(+0.12%)
May 11, 2010	17.07	17.12	16.90	16.99	10,015	+0.06(+0.35%)
May 10, 2010	17.02	17.07	16.93	16.93	15,511	+0.87(+5.42%)
May 07, 2010	16.64	16.69	16.05	16.06	29,632	-1.16(-6.74%)
May 06, 2010	17.83	17.85	16.50	17.22	24,211	-0.50(-2.82%)
May 05, 2010	17.74	17.94	17.63	17.72	168,366	-0.29(-1.61%)
May 04, 2010	18.09	18.09	17.81	18.01	35,970	-0.17(-0.94%)
May 03, 2010	17.93	18.18	17.93	18.18	55,392	+0.25(+1.39%)
Apr 30, 2010	18.09	18.21	17.93	17.93	94,373	-0.33(-1.81%)
Apr 29, 2010	18.10	18.30	18.02	18.26	154,401	+0.19(+1.05%)
Apr 28, 2010	18.33	18.37	17.70	18.07	164,570	-0.91(-4.79%)
Apr 27, 2010	19.24	19.35	18.87	18.98	296,584	-0.27(-1.40%)
Apr 26, 2010	19.26	19.37	19.21	19.25	10,902	+0.34(+1.80%)
Apr 23, 2010	18.76	18.98	18.76	18.91	8,334	-0.03(-0.16%)
Apr 22, 2010	18.68	18.94	18.66	18.94	10,276	+0.23(+1.23%)
Apr 21, 2010	18.83	18.83	18.70	18.71	57,080	-0.11(-0.58%)
Apr 20, 2010	18.73	18.96	18.73	18.82	46,092	+0.44(+2.39%)
Apr 19, 2010	18.00	18.38	18.00	18.38	9,043	-0.11(-0.59%)
Apr 16, 2010	18.57	18.61	18.44	18.49	4,018	-0.19(-1.02%)
Apr 15, 2010	18.27	18.68	18.27	18.68	7,873	-0.04(-0.21%)
Apr 14, 2010	18.48	18.79	18.48	18.72	57,007	+0.12(+0.65%)
Apr 13, 2010	18.75	18.75	18.53	18.60	7,805	-0.06(-0.32%)
Apr 12, 2010	18.48	18.72	18.48	18.66	9,425	+0.11(+0.59%)
Apr 09, 2010	18.62	18.65	18.53	18.55	9,497	+0.33(+1.81%)
Apr 08, 2010	18.17	18.28	18.11	18.22	3,781	-0.13(-0.71%)
Apr 07, 2010	18.30	18.46	18.23	18.35	6,796	+0.15(+0.82%)
Apr 06, 2010	18.07	18.25	18.01	18.20	10,934	-0.19(-1.03%)
Apr 05, 2010	18.09	18.39	18.09	18.39	6,781	+0.16(+0.88%)

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.