Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.00	19.00	18.55	18.76	204,694	-0.27(-1.43%)
Jun 29, 2010	19.17	19.36	18.78	19.03	271,770	-0.79(-3.97%)
Jun 25, 2010	19.82	20.13	18.80	19.82	3,743,441	+0.51(+2.63%)
Jun 24, 2010	19.42	19.61	19.25	19.31	236,831	-0.11(-0.59%)
Jun 23, 2010	19.09	19.56	18.92	19.42	414,967	+0.35(+1.83%)
Jun 22, 2010	18.94	19.18	18.93	19.07	625,409	+0.27(+1.44%)
Jun 21, 2010	18.77	19.14	18.55	18.80	415,702	+0.09(+0.47%)
Jun 18, 2010	18.72	18.98	18.55	18.72	266,888	-0.01(-0.05%)
Jun 17, 2010	19.00	19.00	18.63	18.72	213,965	-0.14(-0.74%)
Jun 16, 2010	18.93	18.99	18.79	18.86	196,387	-0.03(-0.14%)
Jun 15, 2010	18.81	19.02	18.71	18.89	467,328	+0.06(+0.33%)
Jun 14, 2010	18.81	19.14	18.65	18.83	384,964	+0.09(+0.47%)
Jun 11, 2010	18.64	18.80	18.58	18.74	237,841	-0.02(-0.09%)
Jun 10, 2010	18.65	18.77	18.42	18.76	375,889	+0.32(+1.76%)
Jun 09, 2010	18.53	18.88	18.18	18.44	475,524	+0.08(+0.43%)
Jun 08, 2010	18.89	19.37	17.91	18.36	629,248	-0.62(-3.27%)
Jun 07, 2010	20.06	20.06	18.72	18.98	271,712	-0.95(-4.74%)
Jun 04, 2010	19.92	20.71	19.44	19.92	322,102	-0.73(-3.56%)
Jun 03, 2010	20.83	20.83	20.39	20.66	150,145	-0.25(-1.21%)
Jun 02, 2010	20.76	20.91	20.58	20.91	134,860	+0.14(+0.67%)
Jun 01, 2010	20.65	20.91	20.53	20.77	357,854	+0.03(+0.17%)
May 28, 2010	20.74	20.98	20.57	20.74	206,539	-0.21(-1.00%)
May 27, 2010	20.74	20.96	20.65	20.95	188,751	+0.40(+1.96%)
May 26, 2010	21.39	21.66	20.37	20.54	212,991	-0.32(-1.55%)
May 25, 2010	20.58	20.88	20.21	20.87	215,310	-0.04(-0.17%)
May 24, 2010	21.12	21.12	20.80	20.90	142,621	+0.09(+0.42%)
May 21, 2010	19.79	21.31	19.79	20.82	194,273	+0.65(+3.21%)
May 20, 2010	21.00	21.09	19.78	20.17	571	-1.23(-5.76%)
May 19, 2010	21.44	21.66	20.85	21.40	133,300	+0.04(+0.20%)
May 18, 2010	21.57	21.78	21.00	21.36	148,484	+0.03(+0.12%)
May 17, 2010	21.35	21.90	21.04	21.33	250,631	-0.15(-0.69%)
May 14, 2010	21.48	22.26	21.34	21.48	278,919	-0.81(-3.65%)
May 13, 2010	21.77	22.31	21.77	22.29	197,931	+0.29(+1.31%)
May 12, 2010	22.02	22.06	21.77	22.01	590,391	+0.25(+1.17%)
May 11, 2010	21.67	21.90	21.59	21.75	197,051	+0.19(+0.89%)
May 10, 2010	21.41	21.66	21.07	21.56	326,122	+0.28(+1.32%)
May 07, 2010	21.00	21.58	20.56	21.28	643,998	+0.05(+0.25%)
May 06, 2010	22.60	22.60	20.23	21.23	157	+0.61(+2.95%)
May 05, 2010	20.69	20.94	20.47	20.62	364,468	-0.17(-0.82%)
May 04, 2010	20.74	20.96	20.65	20.79	237,167	+0.01(+0.04%)
May 03, 2010	21.00	21.00	20.63	20.78	235,224	+0.03(+0.13%)
Apr 30, 2010	21.13	21.41	20.54	20.75	383,007	-0.01(-0.04%)
Apr 29, 2010	21.24	21.44	20.65	20.76	616,000	-0.06(-0.29%)
Apr 28, 2010	21.68	21.68	20.69	20.82	1,024,421	-0.76(-3.53%)
Apr 27, 2010	21.65	21.86	21.44	21.59	817,672	-0.31(-1.40%)
Apr 26, 2010	21.72	22.00	21.70	21.89	801,942	+0.33(+1.54%)
Apr 23, 2010	21.31	21.66	21.22	21.56	632,957	+0.50(+2.37%)
Apr 22, 2010	20.80	21.08	20.40	21.06	437,812	+0.33(+1.60%)
Apr 21, 2010	20.56	20.77	20.15	20.73	404,923	-0.01(-0.04%)
Apr 20, 2010	20.68	20.77	20.40	20.74	415,228	+0.35(+1.72%)
Apr 19, 2010	19.95	20.47	19.94	20.39	725,057	+0.45(+2.28%)
Apr 16, 2010	19.91	20.56	19.26	19.93	1,142,594	-0.01(-0.04%)
Apr 15, 2010	21.74	21.87	19.76	19.94	2,144,622	-1.72(-7.96%)
Apr 14, 2010	22.44	22.65	21.50	21.66	1,685,269	-0.17(-0.76%)
Apr 13, 2010	21.76	21.94	21.39	21.83	1,331,344	+0.47(+2.21%)
Apr 12, 2010	21.08	22.29	20.65	21.36	3,931,391	+0.94(+4.58%)
Apr 09, 2010	19.11	20.43	19.03	20.42	3,499,586	+1.78(+9.58%)
Apr 08, 2010	18.15	18.98	17.50	18.64	3,641,196	+1.13(+6.45%)
Apr 07, 2010	17.39	17.59	17.32	17.51	860,500	+0.18(+1.06%)
Apr 06, 2010	17.40	17.72	17.30	17.32	1,027,999	-0.04(-0.25%)
Apr 05, 2010	17.70	17.94	17.28	17.37	2,737,198	+0.18(+1.02%)

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.