Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.89	17.23	16.88	16.89	7,590	-0.29(-1.66%)
Jun 29, 2010	17.44	17.56	17.08	17.18	542,135	-0.63(-3.54%)
Jun 25, 2010	17.81	17.81	17.27	17.81	907,681	+0.46(+2.64%)
Jun 24, 2010	17.35	17.68	17.31	17.35	581	-0.19(-1.07%)
Jun 23, 2010	17.48	17.68	17.39	17.54	453,882	+0.05(+0.27%)
Jun 22, 2010	17.49	17.86	17.47	17.49	2,849	-0.09(-0.49%)
Jun 21, 2010	17.85	17.88	17.54	17.58	390,991	-0.13(-0.76%)
Jun 18, 2010	17.71	17.81	17.58	17.71	555,479	+0.01(+0.03%)
Jun 17, 2010	17.70	17.76	17.56	17.70	554	+0.04(+0.20%)
Jun 16, 2010	17.66	17.79	17.63	17.67	287,707	-0.13(-0.74%)
Jun 15, 2010	17.80	17.85	17.47	17.80	4,953	+0.30(+1.70%)
Jun 14, 2010	17.83	17.83	17.47	17.50	471,225	-0.15(-0.86%)
Jun 11, 2010	17.08	17.66	17.08	17.65	366,282	+0.34(+1.94%)
Jun 10, 2010	17.32	17.33	16.93	17.32	4,603	+0.46(+2.72%)
Jun 09, 2010	17.14	17.14	16.80	16.86	487,587	-0.17(-1.01%)
Jun 08, 2010	17.01	17.08	16.71	17.03	473,366	+0.07(+0.40%)
Jun 07, 2010	17.05	17.24	16.88	16.96	507,715	-0.02(-0.11%)
Jun 04, 2010	16.98	17.37	16.94	16.98	571,780	-0.62(-3.53%)
Jun 03, 2010	17.60	17.72	17.53	17.60	551	-0.04(-0.22%)
Jun 02, 2010	17.64	17.65	17.06	17.64	755,865	+0.52(+3.04%)
Jun 01, 2010	17.12	17.61	17.12	17.12	4,018	-0.40(-2.26%)
May 28, 2010	17.52	17.72	17.51	17.52	355,324	-0.21(-1.21%)
May 27, 2010	17.57	17.77	17.38	17.73	520,501	+0.53(+3.08%)
May 26, 2010	17.20	17.44	17.14	17.20	4,029	+0.02(+0.14%)
May 25, 2010	16.68	17.21	16.66	17.18	849,319	+0.09(+0.50%)
May 24, 2010	17.23	17.47	17.01	17.09	463,019	-0.21(-1.20%)
May 21, 2010	16.98	17.32	16.97	17.30	774,851	+0.03(+0.19%)
May 20, 2010	17.30	17.64	17.24	17.27	646,070	-0.53(-2.99%)
May 19, 2010	17.83	18.15	17.69	17.80	372,613	-0.11(-0.63%)
May 18, 2010	18.39	18.44	17.84	17.91	469,216	-0.29(-1.60%)
May 17, 2010	18.13	18.23	17.85	18.20	487,466	+0.14(+0.79%)
May 14, 2010	18.06	18.22	17.89	18.06	313,985	-0.24(-1.33%)
May 13, 2010	18.29	18.45	18.22	18.30	470,284	-0.04(-0.23%)
May 12, 2010	17.83	18.36	17.81	18.35	541,143	+0.55(+3.08%)
May 11, 2010	17.77	17.94	17.75	17.80	402,422	+0.13(+0.72%)
May 10, 2010	17.40	17.71	17.40	17.67	557,912	+0.77(+4.54%)
May 07, 2010	17.22	17.22	16.59	16.90	702,577	-0.32(-1.83%)
May 06, 2010	17.71	17.90	16.79	17.22	516,875	-0.55(-3.11%)
May 05, 2010	17.81	17.91	17.66	17.77	445,522	-0.04(-0.22%)
May 04, 2010	18.09	18.13	17.72	17.81	516,606	-0.49(-2.68%)
May 03, 2010	18.22	18.33	18.12	18.30	353,977	+0.16(+0.90%)
Apr 30, 2010	18.53	18.61	18.12	18.14	480,849	-0.34(-1.84%)
Apr 29, 2010	18.20	18.50	18.04	18.48	377,012	+0.38(+2.09%)
Apr 28, 2010	17.97	18.23	17.93	18.10	324,486	+0.21(+1.15%)
Apr 27, 2010	18.04	18.26	17.85	17.89	475,053	-0.26(-1.41%)
Apr 26, 2010	18.23	18.40	18.11	18.15	304,556	-0.12(-0.64%)
Apr 23, 2010	18.15	18.27	18.02	18.27	218,008	+0.14(+0.79%)
Apr 22, 2010	17.87	18.14	17.81	18.12	185,110	+0.10(+0.54%)
Apr 21, 2010	17.97	18.05	17.91	18.02	173,947	+0.03(+0.18%)
Apr 20, 2010	17.92	17.99	17.73	17.99	241,469	+0.17(+0.94%)
Apr 19, 2010	17.55	17.84	17.53	17.83	692,829	+0.15(+0.82%)
Apr 16, 2010	17.89	17.95	17.65	17.68	518,192	-0.21(-1.18%)
Apr 15, 2010	17.86	17.96	17.81	17.89	278,241	-0.04(-0.23%)
Apr 14, 2010	17.63	17.94	17.63	17.93	422,715	+0.42(+2.41%)
Apr 13, 2010	17.46	17.54	17.37	17.51	194,912	+0.00(+0.02%)
Apr 12, 2010	17.49	17.55	17.37	17.51	302,053	-0.02(-0.12%)
Apr 09, 2010	17.58	17.60	17.47	17.53	198,299	-0.06(-0.34%)
Apr 08, 2010	17.64	17.66	17.49	17.59	258,953	-0.12(-0.66%)
Apr 07, 2010	17.48	17.70	17.48	17.70	369,800	+0.15(+0.88%)
Apr 06, 2010	17.37	17.57	17.35	17.55	215,807	+0.08(+0.44%)
Apr 05, 2010	17.48	17.50	17.34	17.47	218,085	+0.12(+0.70%)

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.