Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.90	18.01	17.80	17.80	4,992	-0.12(-0.67%)
Jun 29, 2010	18.02	18.05	17.85	17.92	6,954	-0.58(-3.14%)
Jun 25, 2010	18.50	18.61	18.50	18.50	1,591	-0.74(-3.85%)
Jun 24, 2010	19.32	19.32	18.92	19.24	5,938	+0.39(+2.07%)
Jun 23, 2010	18.74	19.05	18.74	18.85	10,169	+0.23(+1.24%)
Jun 22, 2010	18.98	19.20	18.62	18.62	6,178	-0.68(-3.52%)
Jun 21, 2010	19.21	19.30	19.00	19.30	11,496	+0.65(+3.49%)
Jun 18, 2010	18.61	18.75	18.61	18.65	1,240	-0.01(-0.05%)
Jun 17, 2010	18.39	18.66	18.39	18.66	758	+0.66(+3.67%)
Jun 16, 2010	17.74	18.00	17.67	18.00	3,823	+0.03(+0.17%)
Jun 15, 2010	17.56	17.97	17.56	17.97	5,955	+0.22(+1.24%)
Jun 14, 2010	17.80	17.80	17.75	17.75	718	+0.25(+1.43%)
Jun 11, 2010	17.51	17.72	17.35	17.50	5,179	+0.10(+0.57%)
Jun 10, 2010	17.24	17.63	17.24	17.40	2,741	+0.65(+3.88%)
Jun 09, 2010	17.05	17.05	16.75	16.75	1,565	+0.40(+2.45%)
Jun 08, 2010	16.50	16.75	16.25	16.35	8,735	-0.18(-1.09%)
Jun 07, 2010	16.80	16.80	16.53	16.53	2,057	-0.25(-1.49%)
Jun 04, 2010	17.00	17.02	16.78	16.78	10,123	-0.72(-4.11%)
Jun 03, 2010	17.63	17.75	17.50	17.50	2,152	-0.20(-1.13%)
Jun 02, 2010	17.40	17.75	17.36	17.70	3,512	+0.00(+0.00%)
Jun 01, 2010	17.72	18.10	17.70	17.70	3,529	+0.30(+1.72%)
May 28, 2010	17.54	17.54	17.10	17.40	4,235	-0.14(-0.80%)
May 27, 2010	17.27	17.54	17.20	17.54	4,414	+0.49(+2.87%)
May 26, 2010	16.98	17.15	16.80	17.05	9,162	+0.95(+5.90%)
May 25, 2010	16.22	16.35	16.10	16.10	25,564	-0.95(-5.57%)
May 24, 2010	16.48	17.05	16.48	17.05	8,742	+0.40(+2.40%)
May 21, 2010	16.12	16.74	16.09	16.65	9,849	+0.05(+0.30%)
May 20, 2010	16.53	16.89	15.95	16.60	14,908	-0.45(-2.64%)
May 19, 2010	17.12	17.34	16.90	17.05	25,728	+0.00(+0.00%)
May 18, 2010	17.75	17.76	17.04	17.05	4,691	-0.34(-1.96%)
May 17, 2010	17.44	17.44	17.05	17.39	409,019	-0.41(-2.30%)
May 14, 2010	18.06	18.06	17.50	17.80	3,438	-0.44(-2.41%)
May 13, 2010	18.47	18.47	17.98	18.24	100,388	+0.03(+0.16%)
May 12, 2010	18.30	18.59	18.20	18.21	11,806	+0.06(+0.33%)
May 11, 2010	18.24	18.24	17.90	18.15	421,593	-0.20(-1.09%)
May 10, 2010	18.60	18.70	17.90	18.35	35,380	+1.05(+6.07%)
May 07, 2010	17.32	17.55	16.90	17.30	352,689	-0.15(-0.86%)
May 06, 2010	17.64	17.91	16.94	17.45	24,361	-0.55(-3.06%)
May 05, 2010	17.78	18.05	17.67	18.00	12,771	-0.65(-3.49%)
May 04, 2010	18.90	18.90	18.30	18.65	5,736	-0.94(-4.80%)
May 03, 2010	19.06	19.59	19.06	19.59	283,071	+0.54(+2.83%)
Apr 30, 2010	19.13	19.13	18.90	19.05	14,100	-0.35(-1.80%)
Apr 29, 2010	19.07	19.40	19.07	19.40	656	+0.70(+3.74%)
Apr 28, 2010	18.31	18.70	18.25	18.70	29,468	-0.90(-4.59%)
Apr 27, 2010	19.35	20.00	19.05	19.60	2,968	-0.20(-1.01%)
Apr 26, 2010	19.85	20.00	19.57	19.80	9,861	-0.65(-3.18%)
Apr 23, 2010	20.10	20.45	19.95	20.45	5,584	-0.12(-0.58%)
Apr 22, 2010	19.85	20.57	19.85	20.57	4,964	+0.47(+2.34%)
Apr 21, 2010	20.33	20.33	20.08	20.10	3,754	+0.30(+1.52%)
Apr 20, 2010	19.65	19.80	19.65	19.80	3,835	+0.15(+0.76%)
Apr 19, 2010	19.20	19.65	19.20	19.65	7,275	-0.10(-0.51%)
Apr 16, 2010	19.58	19.78	19.58	19.75	775	-0.10(-0.50%)
Apr 15, 2010	19.08	19.85	19.08	19.85	4,371	+0.42(+2.16%)
Apr 14, 2010	18.85	19.57	18.80	19.43	9,724	+0.83(+4.46%)
Apr 13, 2010	18.48	18.98	18.47	18.60	2,339	-0.80(-4.12%)
Apr 12, 2010	18.51	19.50	18.51	19.40	12,512	-0.20(-1.02%)
Apr 09, 2010	19.50	19.60	19.04	19.60	19,918	+0.20(+1.03%)
Apr 08, 2010	19.40	19.50	19.40	19.40	17,710	-0.35(-1.77%)
Apr 07, 2010	19.41	20.02	18.94	19.75	165,648	-0.21(-1.05%)
Apr 06, 2010	19.00	19.96	18.95	19.96	183,145	+0.46(+2.36%)
Apr 05, 2010	19.05	19.52	19.05	19.50	11,841	+0.45(+2.36%)

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.