Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.06	22.02	20.88	21.42	900,131	+0.42(+1.99%)
Jun 29, 2010	20.11	21.12	19.87	21.00	716,148	+0.40(+1.92%)
Jun 25, 2010	20.08	20.64	19.59	20.61	1,093,555	+0.54(+2.70%)
Jun 24, 2010	20.31	20.39	19.38	20.06	460,580	-0.42(-2.06%)
Jun 23, 2010	19.76	20.75	19.66	20.49	590,281	+0.75(+3.82%)
Jun 22, 2010	19.72	20.29	19.61	19.73	616,850	+0.14(+0.72%)
Jun 21, 2010	20.48	20.48	19.51	19.59	588,363	-0.73(-3.60%)
Jun 18, 2010	20.23	20.44	19.95	20.32	1,312,176	+0.21(+1.02%)
Jun 17, 2010	20.59	20.59	19.88	20.12	317,015	-0.44(-2.14%)
Jun 16, 2010	20.67	21.02	20.09	20.56	331,566	-0.30(-1.45%)
Jun 15, 2010	20.87	20.95	20.38	20.86	416,282	+0.11(+0.52%)
Jun 14, 2010	20.80	21.08	20.62	20.75	249,966	+0.15(+0.74%)
Jun 11, 2010	20.47	20.98	20.22	20.60	306,785	+0.08(+0.40%)
Jun 10, 2010	20.52	20.78	20.18	20.52	265,964	+0.28(+1.39%)
Jun 09, 2010	20.58	21.06	20.07	20.24	331,154	-0.17(-0.82%)
Jun 08, 2010	19.52	20.43	19.51	20.41	412,522	+0.92(+4.70%)
Jun 07, 2010	19.67	20.18	19.37	19.49	610,052	-0.19(-0.96%)
Jun 04, 2010	20.57	20.57	19.58	19.68	608,011	-1.45(-6.85%)
Jun 03, 2010	21.16	21.50	20.79	21.13	529,825	+0.10(+0.46%)
Jun 02, 2010	20.81	21.03	20.37	21.03	381,150	+0.34(+1.62%)
Jun 01, 2010	21.25	21.46	20.66	20.69	397,719	-0.60(-2.82%)
May 28, 2010	20.93	21.54	20.84	21.29	372,029	+0.37(+1.76%)
May 27, 2010	20.37	20.96	19.82	20.93	488,136	+0.90(+4.48%)
May 26, 2010	20.47	20.97	19.83	20.03	487,265	-0.24(-1.20%)
May 25, 2010	19.29	20.32	19.17	20.27	423,719	+0.59(+2.99%)
May 24, 2010	19.95	20.14	19.54	19.68	176,649	-0.22(-1.11%)
May 21, 2010	19.42	20.41	19.24	19.90	605,284	+0.29(+1.46%)
May 20, 2010	19.57	20.27	19.49	19.62	614,663	-0.89(-4.35%)
May 19, 2010	19.79	20.95	19.79	20.51	692,038	+0.58(+2.93%)
May 18, 2010	20.54	20.94	19.86	19.93	381,624	-0.41(-1.99%)
May 17, 2010	19.70	20.35	19.34	20.33	441,899	+0.70(+3.58%)
May 14, 2010	19.85	19.94	19.42	19.63	489,798	-0.37(-1.84%)
May 13, 2010	21.17	21.17	19.72	20.00	553,873	-1.15(-5.44%)
May 12, 2010	20.72	21.19	20.46	21.15	299,426	+0.52(+2.54%)
May 11, 2010	20.57	20.75	20.00	20.62	343,707	-0.09(-0.42%)
May 10, 2010	20.34	20.72	20.19	20.71	347,511	+0.82(+4.10%)
May 07, 2010	20.26	20.49	19.54	19.89	464,628	-0.48(-2.36%)
May 06, 2010	20.26	20.76	19.35	20.37	753,858	+0.01(+0.05%)
May 05, 2010	19.85	20.76	19.22	20.36	453,137	+0.85(+4.35%)
May 04, 2010	19.47	19.75	19.23	19.52	393,935	-0.11(-0.58%)
May 03, 2010	19.46	19.72	19.19	19.63	247,055	+0.20(+1.03%)
Apr 30, 2010	20.40	20.50	19.19	19.43	500,475	-1.00(-4.90%)
Apr 29, 2010	19.92	20.49	19.80	20.43	408,874	+0.59(+3.00%)
Apr 28, 2010	20.01	20.01	19.47	19.83	347,156	-0.18(-0.89%)
Apr 27, 2010	20.83	21.00	19.95	20.01	266,347	-0.84(-4.04%)
Apr 26, 2010	20.99	21.03	20.65	20.86	220,123	-0.10(-0.49%)
Apr 23, 2010	20.89	21.10	20.61	20.96	303,697	+0.02(+0.08%)
Apr 22, 2010	20.16	21.00	20.07	20.94	465,130	+0.60(+2.95%)
Apr 21, 2010	19.49	20.37	19.19	20.34	469,155	+0.77(+3.95%)
Apr 20, 2010	19.61	19.76	19.44	19.57	139,556	-0.05(-0.25%)
Apr 19, 2010	19.53	19.72	19.10	19.62	340,472	-0.03(-0.14%)
Apr 16, 2010	19.73	19.76	19.39	19.64	229,535	-0.06(-0.33%)
Apr 15, 2010	19.93	19.93	19.64	19.71	130,984	-0.17(-0.87%)
Apr 14, 2010	19.46	19.89	19.40	19.88	238,800	+0.50(+2.59%)
Apr 13, 2010	19.31	19.47	19.03	19.38	597,516	+0.03(+0.14%)
Apr 12, 2010	19.51	19.52	19.25	19.35	361,205	-0.11(-0.58%)
Apr 09, 2010	19.54	19.80	19.35	19.47	476,140	-0.11(-0.55%)
Apr 08, 2010	19.56	19.69	18.89	19.57	563,324	+0.03(+0.17%)
Apr 07, 2010	19.59	19.89	19.46	19.54	420,321	-0.16(-0.80%)
Apr 06, 2010	19.48	19.82	19.38	19.70	354,065	+0.16(+0.83%)
Apr 05, 2010	19.47	19.55	19.28	19.54	364,894	+0.07(+0.36%)

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.