Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.25	16.47	16.16	16.16	2,873	-0.29(-1.77%)
Jun 29, 2010	16.72	16.72	16.44	16.45	3,004	-0.81(-4.70%)
Jun 25, 2010	17.26	17.35	17.04	17.26	7,685	+0.07(+0.42%)
Jun 24, 2010	17.29	17.40	17.18	17.19	9,798	-0.40(-2.27%)
Jun 23, 2010	17.57	17.59	17.35	17.59	2,751	+0.17(+0.95%)
Jun 22, 2010	17.77	17.86	17.42	17.42	6,653	-0.41(-2.27%)
Jun 21, 2010	18.04	18.13	17.75	17.83	5,215	+0.11(+0.62%)
Jun 18, 2010	17.72	17.72	17.63	17.72	4,818	+0.11(+0.62%)
Jun 17, 2010	17.70	17.71	17.55	17.61	1,969	-0.03(-0.17%)
Jun 16, 2010	17.48	17.75	17.48	17.64	7,353	-0.15(-0.84%)
Jun 15, 2010	17.49	17.79	17.49	17.79	3,698	+0.62(+3.61%)
Jun 14, 2010	17.33	17.45	17.17	17.17	3,677	+0.13(+0.76%)
Jun 11, 2010	16.82	17.04	16.82	17.04	4,918	+0.14(+0.81%)
Jun 10, 2010	16.73	16.90	16.73	16.90	12,705	+0.44(+2.69%)
Jun 09, 2010	16.45	16.55	16.33	16.46	6,983	+0.31(+1.92%)
Jun 08, 2010	15.93	16.17	15.90	16.15	4,547	+0.27(+1.70%)
Jun 07, 2010	16.28	16.28	15.88	15.88	14,773	-0.21(-1.31%)
Jun 04, 2010	16.09	16.55	16.09	16.09	5,379	-0.87(-5.13%)
Jun 03, 2010	17.06	17.06	16.87	16.96	4,171	+0.10(+0.59%)
Jun 02, 2010	16.53	16.86	16.48	16.86	15,723	+0.54(+3.31%)
Jun 01, 2010	16.50	16.60	16.32	16.32	38,142	-0.38(-2.28%)
May 28, 2010	16.70	16.98	16.60	16.70	3,207	-0.22(-1.30%)
May 27, 2010	16.52	16.92	16.48	16.92	21,810	+0.94(+5.88%)
May 26, 2010	16.08	16.34	15.87	15.98	94,495	+0.19(+1.20%)
May 25, 2010	15.50	15.83	15.26	15.79	38,539	-0.31(-1.93%)
May 24, 2010	16.35	16.35	16.09	16.10	24,653	-0.29(-1.76%)
May 21, 2010	15.60	16.39	15.55	16.39	48,282	+0.52(+3.28%)
May 20, 2010	15.73	16.08	15.73	15.87	75,845	-0.92(-5.47%)
May 19, 2010	16.87	16.87	16.44	16.79	18,711	-0.39(-2.28%)
May 18, 2010	17.64	17.69	17.02	17.18	36,205	-0.28(-1.60%)
May 17, 2010	17.51	17.51	17.04	17.46	10,329	-0.15(-0.85%)
May 14, 2010	17.61	17.88	17.46	17.61	17,516	-0.49(-2.71%)
May 13, 2010	18.23	18.44	18.07	18.10	15,601	-0.34(-1.84%)
May 12, 2010	17.98	18.44	17.98	18.44	11,960	+0.51(+2.84%)
May 11, 2010	18.23	18.28	17.90	17.93	99,754	-0.23(-1.27%)
May 10, 2010	18.04	18.16	17.99	18.16	65,907	+1.23(+7.27%)
May 07, 2010	17.36	17.37	16.00	16.93	160,660	-0.55(-3.15%)
May 06, 2010	17.97	17.99	14.14	17.48	106,872	-0.47(-2.64%)
May 05, 2010	17.94	18.15	17.94	17.95	86,056	-0.45(-2.42%)
May 04, 2010	18.69	18.69	18.26	18.40	25,918	-0.81(-4.22%)
May 03, 2010	19.12	19.29	19.07	19.21	18,612	+0.11(+0.58%)
Apr 30, 2010	19.36	19.47	18.82	19.10	227,326	-0.41(-2.10%)
Apr 29, 2010	19.37	19.51	19.36	19.51	249,101	+0.36(+1.88%)
Apr 28, 2010	19.12	19.21	18.86	19.15	13,542	+0.00(+0.01%)
Apr 27, 2010	19.66	19.66	19.08	19.15	17,008	-0.79(-3.97%)
Apr 26, 2010	20.00	20.06	19.92	19.94	30,761	+0.14(+0.71%)
Apr 23, 2010	19.63	19.83	19.62	19.80	30,705	+0.12(+0.60%)
Apr 22, 2010	19.32	19.70	19.31	19.68	52,257	+0.00(+0.01%)
Apr 21, 2010	19.85	19.85	19.57	19.68	15,143	-0.12(-0.60%)
Apr 20, 2010	19.87	19.87	19.68	19.80	19,866	+0.30(+1.56%)
Apr 19, 2010	19.26	19.51	19.21	19.50	42,356	-0.11(-0.54%)
Apr 16, 2010	19.96	19.96	19.42	19.60	24,006	-0.58(-2.87%)
Apr 15, 2010	20.17	20.25	20.04	20.18	16,116	+0.03(+0.15%)
Apr 14, 2010	20.06	20.25	19.93	20.15	28,832	+0.38(+1.94%)
Apr 13, 2010	19.92	19.92	19.70	19.77	21,862	-0.18(-0.92%)
Apr 12, 2010	20.02	20.34	19.92	19.95	46,985	-0.07(-0.35%)
Apr 09, 2010	19.93	20.12	19.79	20.02	63,341	+0.31(+1.57%)
Apr 08, 2010	19.48	19.84	19.44	19.71	78,927	+0.02(+0.10%)
Apr 07, 2010	19.66	19.76	19.58	19.69	66,194	-0.15(-0.76%)
Apr 06, 2010	19.67	19.86	19.67	19.84	103,577	+0.17(+0.86%)
Apr 05, 2010	19.66	19.68	19.54	19.67	50,998	+0.28(+1.44%)

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.