Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.94	20.08	19.70	20.06	81,393	+0.24(+1.24%)
Jun 29, 2010	19.53	19.83	19.49	19.81	186,541	+0.79(+4.18%)
Jun 25, 2010	19.02	19.12	18.74	19.02	166,810	+0.16(+0.86%)
Jun 24, 2010	19.11	19.21	18.75	18.86	277,222	-0.25(-1.31%)
Jun 23, 2010	18.84	19.19	18.84	19.11	153,493	+0.28(+1.49%)
Jun 22, 2010	18.50	18.83	18.46	18.82	133,134	+0.44(+2.39%)
Jun 21, 2010	18.01	18.44	18.01	18.39	100,571	-0.12(-0.63%)
Jun 18, 2010	18.50	18.65	18.46	18.50	80,463	-0.05(-0.26%)
Jun 17, 2010	18.30	18.67	18.28	18.55	221,089	+0.32(+1.76%)
Jun 16, 2010	18.26	18.31	18.03	18.23	48,884	+0.20(+1.09%)
Jun 15, 2010	18.29	18.32	17.89	18.03	90,708	-0.19(-1.04%)
Jun 14, 2010	17.99	18.25	17.96	18.22	125,588	-0.18(-0.96%)
Jun 11, 2010	18.29	18.51	18.12	18.40	142,229	+0.47(+2.61%)
Jun 10, 2010	18.35	18.36	17.91	17.93	197,711	-0.69(-3.71%)
Jun 09, 2010	18.50	18.68	18.39	18.62	55,693	-0.04(-0.23%)
Jun 08, 2010	18.62	18.81	18.55	18.66	56,802	-0.18(-0.93%)
Jun 07, 2010	18.48	18.84	18.38	18.84	64,770	+0.27(+1.46%)
Jun 04, 2010	18.57	18.61	18.16	18.57	378,355	+0.95(+5.41%)
Jun 03, 2010	17.61	17.86	17.56	17.62	224,327	-0.23(-1.30%)
Jun 02, 2010	18.17	18.31	17.81	17.85	202,050	-0.37(-2.03%)
Jun 01, 2010	18.39	18.44	18.02	18.22	177,338	+0.26(+1.44%)
May 28, 2010	17.96	18.05	17.84	17.96	93,421	+0.16(+0.90%)
May 27, 2010	18.07	18.12	17.77	17.80	240,312	-0.86(-4.59%)
May 26, 2010	18.58	18.67	18.35	18.66	208,050	-0.11(-0.58%)
May 25, 2010	19.17	19.21	18.69	18.76	225,468	+0.20(+1.08%)
May 24, 2010	18.82	18.83	18.48	18.56	202,032	-0.14(-0.73%)
May 21, 2010	19.14	19.17	18.55	18.70	643,478	+0.05(+0.27%)
May 20, 2010	18.50	18.71	18.36	18.65	430,841	+0.73(+4.10%)
May 19, 2010	17.77	18.12	17.76	17.91	230,884	+0.14(+0.80%)
May 18, 2010	17.38	17.83	17.37	17.77	160,693	+0.52(+3.02%)
May 17, 2010	17.33	17.68	17.24	17.25	280,016	-0.14(-0.81%)
May 14, 2010	17.39	17.59	17.11	17.39	484,037	+0.63(+3.75%)
May 13, 2010	16.80	16.88	16.45	16.76	570,632	+0.19(+1.17%)
May 12, 2010	16.70	16.78	16.57	16.57	150,165	-0.28(-1.69%)
May 11, 2010	16.81	16.95	16.74	16.85	149,482	-0.04(-0.24%)
May 10, 2010	16.85	17.02	16.85	16.89	219,292	-0.75(-4.25%)
May 07, 2010	17.76	18.56	17.56	17.64	1,082,166	-0.41(-2.29%)
May 06, 2010	17.14	18.69	17.07	18.06	310,490	+1.01(+5.92%)
May 05, 2010	17.15	17.15	16.88	17.05	258,583	+0.20(+1.16%)
May 04, 2010	16.70	16.89	16.62	16.85	150,282	+0.57(+3.47%)
May 03, 2010	16.18	16.30	16.17	16.29	96,681	-0.03(-0.19%)
Apr 30, 2010	16.02	16.33	15.98	16.32	202,898	+0.38(+2.40%)
Apr 29, 2010	15.88	15.97	15.76	15.94	68,718	+0.11(+0.67%)
Apr 28, 2010	15.96	16.02	15.76	15.83	414,969	-0.28(-1.75%)
Apr 27, 2010	15.88	16.25	15.84	16.11	390,302	+0.47(+2.97%)
Apr 26, 2010	15.77	15.80	15.57	15.65	73,658	+0.03(+0.21%)
Apr 23, 2010	15.69	15.69	15.54	15.61	192,905	-0.10(-0.64%)
Apr 22, 2010	15.87	15.94	15.71	15.71	241,816	-0.10(-0.66%)
Apr 21, 2010	15.67	15.86	15.67	15.82	101,254	+0.26(+1.64%)
Apr 20, 2010	15.54	15.57	15.49	15.56	23,804	+0.10(+0.66%)
Apr 19, 2010	15.58	15.58	15.43	15.46	19,313	-0.08(-0.52%)
Apr 16, 2010	15.37	15.57	15.33	15.54	147,802	+0.22(+1.41%)
Apr 15, 2010	15.14	15.39	15.13	15.32	41,545	+0.06(+0.41%)
Apr 14, 2010	15.48	15.50	15.26	15.26	195,375	-0.22(-1.42%)
Apr 13, 2010	15.54	15.54	15.43	15.48	135,415	+0.10(+0.62%)
Apr 12, 2010	15.31	15.42	15.27	15.39	242,535	+0.17(+1.14%)
Apr 09, 2010	15.08	15.24	15.04	15.21	268,599	+0.06(+0.38%)
Apr 08, 2010	15.19	15.26	15.06	15.16	132,271	+0.02(+0.15%)
Apr 07, 2010	14.74	15.20	14.67	15.13	112,868	+0.37(+2.52%)
Apr 06, 2010	14.83	14.84	14.68	14.76	108,961	+0.03(+0.23%)
Apr 05, 2010	14.86	14.93	14.70	14.73	167,681	-0.50(-3.30%)

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.