Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.43	16.74	16.11	16.17	242,269	-0.23(-1.39%)
Jun 29, 2010	16.73	16.85	16.17	16.40	573,328	-0.66(-3.87%)
Jun 25, 2010	16.85	17.08	16.70	17.06	575,535	+0.34(+2.05%)
Jun 24, 2010	16.86	17.20	16.62	16.71	233,234	-0.32(-1.86%)
Jun 23, 2010	17.32	17.46	16.85	17.03	244,464	-0.33(-1.87%)
Jun 22, 2010	17.93	18.05	17.33	17.36	286,331	-0.46(-2.57%)
Jun 21, 2010	17.91	18.21	17.48	17.81	253,678	+0.17(+0.95%)
Jun 18, 2010	18.15	18.15	17.51	17.65	700,124	-0.37(-2.05%)
Jun 17, 2010	18.29	18.29	17.82	18.02	218,617	-0.13(-0.73%)
Jun 16, 2010	17.77	18.54	17.65	18.15	357,864	+0.26(+1.43%)
Jun 15, 2010	17.60	17.93	17.36	17.89	273,074	+0.35(+2.01%)
Jun 14, 2010	17.93	18.00	17.50	17.54	192,718	-0.18(-0.99%)
Jun 11, 2010	17.19	17.73	17.04	17.72	290,055	+0.26(+1.51%)
Jun 10, 2010	17.23	17.51	17.13	17.45	387,957	+0.53(+3.12%)
Jun 09, 2010	17.36	17.56	16.85	16.93	537,409	-0.22(-1.28%)
Jun 08, 2010	17.49	17.58	16.78	17.14	368,145	-0.32(-1.81%)
Jun 07, 2010	17.77	18.06	17.30	17.46	486,436	-0.29(-1.63%)
Jun 04, 2010	18.53	18.82	17.70	17.75	451,887	-1.26(-6.61%)
Jun 03, 2010	19.30	19.36	18.76	19.01	471,317	-0.14(-0.73%)
Jun 02, 2010	18.31	19.18	18.11	19.15	305,253	+0.87(+4.76%)
Jun 01, 2010	18.99	19.18	18.27	18.28	300,399	-0.93(-4.85%)
May 28, 2010	19.45	19.61	19.05	19.21	581,618	-0.24(-1.22%)
May 27, 2010	19.07	19.49	18.77	19.45	237,149	+0.84(+4.54%)
May 26, 2010	18.90	19.29	18.45	18.60	386,549	-0.21(-1.12%)
May 25, 2010	18.46	19.04	17.93	18.82	364,894	+0.18(+0.99%)
May 24, 2010	19.10	19.19	18.60	18.63	241,203	-0.53(-2.75%)
May 21, 2010	18.92	19.61	18.81	19.16	614,537	+0.00(+0.00%)
May 20, 2010	19.07	20.07	19.00	19.16	687,105	-0.98(-4.85%)
May 19, 2010	20.17	20.52	19.74	20.13	552,820	-0.08(-0.39%)
May 18, 2010	20.65	20.75	19.96	20.21	603,953	-0.31(-1.50%)
May 17, 2010	21.39	21.67	20.34	20.52	448,996	-0.78(-3.67%)
May 14, 2010	21.55	21.59	21.06	21.30	231,775	-0.41(-1.90%)
May 13, 2010	21.73	22.09	21.64	21.72	271,668	-0.18(-0.80%)
May 12, 2010	22.00	22.40	21.66	21.89	401,117	-0.08(-0.36%)
May 11, 2010	22.17	22.39	21.16	21.97	280,266	+0.42(+1.96%)
May 10, 2010	21.19	21.67	20.77	21.55	415,099	+1.33(+6.56%)
May 07, 2010	20.38	20.86	19.85	20.22	610,293	-0.21(-1.03%)
May 06, 2010	21.04	21.32	19.35	20.43	408,971	-0.80(-3.77%)
May 05, 2010	20.79	21.39	20.43	21.23	353,630	+0.54(+2.63%)
May 04, 2010	21.51	21.63	20.48	20.69	664,891	-0.98(-4.50%)
May 03, 2010	21.70	21.99	21.48	21.66	391,821	+0.13(+0.61%)
Apr 30, 2010	22.33	22.45	21.52	21.53	352,914	-0.76(-3.39%)
Apr 29, 2010	22.18	22.65	22.15	22.29	450,166	+0.27(+1.24%)
Apr 28, 2010	21.80	22.46	21.79	22.02	473,744	+0.43(+2.00%)
Apr 27, 2010	21.37	22.05	21.22	21.59	653,371	+0.04(+0.20%)
Apr 26, 2010	23.78	24.77	21.25	21.54	1,996,548	-1.81(-7.75%)
Apr 23, 2010	23.27	23.54	22.88	23.35	613,626	+0.17(+0.72%)
Apr 22, 2010	21.88	23.33	21.86	23.18	494,886	+1.05(+4.77%)
Apr 21, 2010	21.51	22.21	21.51	22.13	625,767	+0.69(+3.24%)
Apr 20, 2010	21.52	21.65	21.36	21.44	422,278	+0.04(+0.21%)
Apr 19, 2010	21.35	21.72	21.14	21.39	343,822	+0.04(+0.16%)
Apr 16, 2010	21.16	21.57	20.86	21.36	667,476	-0.36(-1.66%)
Apr 15, 2010	21.15	21.76	21.05	21.72	239,110	+0.59(+2.79%)
Apr 14, 2010	20.43	21.22	20.43	21.13	254,761	+0.82(+4.02%)
Apr 13, 2010	20.31	20.41	19.90	20.31	297,252	-0.04(-0.17%)
Apr 12, 2010	20.35	20.63	20.30	20.35	205,969	-0.06(-0.30%)
Apr 09, 2010	20.43	20.61	20.17	20.41	181,473	-0.01(-0.04%)
Apr 08, 2010	20.37	20.50	20.22	20.42	190,804	+0.00(+0.00%)
Apr 07, 2010	20.56	20.77	20.16	20.42	410,343	-0.24(-1.15%)
Apr 06, 2010	19.90	20.86	19.81	20.65	912,304	+0.66(+3.30%)
Apr 05, 2010	19.98	20.03	19.70	19.99	221,682	+0.13(+0.66%)

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.