Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.55	17.55	17.45	17.49	7,397	-0.05(-0.28%)
Jun 29, 2010	17.58	17.72	17.50	17.54	20,632	+0.21(+1.21%)
Jun 25, 2010	17.33	17.33	17.25	17.33	15,883	-0.13(-0.74%)
Jun 24, 2010	17.59	17.60	17.40	17.46	7,321	-0.13(-0.74%)
Jun 23, 2010	17.66	17.74	17.59	17.59	68,226	+0.07(+0.40%)
Jun 22, 2010	17.55	17.58	17.50	17.52	24,418	-0.14(-0.79%)
Jun 21, 2010	17.27	17.67	17.24	17.66	58,832	+0.39(+2.26%)
Jun 18, 2010	17.27	17.30	17.20	17.27	49,139	-0.17(-0.98%)
Jun 17, 2010	17.49	17.49	17.37	17.44	18,850	-0.22(-1.25%)
Jun 16, 2010	17.63	17.68	17.60	17.66	8,082	+0.09(+0.51%)
Jun 15, 2010	17.77	17.77	17.57	17.57	28,566	-0.22(-1.24%)
Jun 14, 2010	17.79	17.87	17.75	17.79	41,773	+0.09(+0.51%)
Jun 11, 2010	17.75	17.80	17.66	17.70	22,343	-0.16(-0.90%)
Jun 10, 2010	17.81	17.87	17.74	17.86	16,738	+0.22(+1.25%)
Jun 09, 2010	17.66	17.80	17.61	17.64	60,820	+0.08(+0.46%)
Jun 08, 2010	17.47	17.62	17.33	17.56	68,626	+0.06(+0.34%)
Jun 07, 2010	17.92	17.92	17.46	17.50	65,270	-0.35(-1.96%)
Jun 04, 2010	17.85	18.14	17.82	17.85	30,074	-0.18(-1.00%)
Jun 03, 2010	17.84	18.07	17.81	18.03	36,024	+0.28(+1.58%)
Jun 02, 2010	17.90	17.90	17.75	17.75	13,645	+0.01(+0.08%)
Jun 01, 2010	17.76	17.78	17.68	17.74	25,869	-0.17(-0.97%)
May 28, 2010	17.91	18.07	17.90	17.91	41,095	-0.03(-0.17%)
May 27, 2010	18.02	18.02	17.86	17.94	80,525	+0.00(+0.00%)
May 26, 2010	17.93	17.97	17.87	17.94	80,228	-0.21(-1.16%)
May 25, 2010	18.18	18.24	18.02	18.15	44,470	-0.07(-0.38%)
May 24, 2010	18.31	18.33	18.17	18.22	39,039	-0.27(-1.46%)
May 21, 2010	18.50	18.59	18.33	18.49	101,325	+0.11(+0.60%)
May 20, 2010	18.34	18.44	18.19	18.38	68,766	+0.12(+0.66%)
May 19, 2010	17.99	18.31	17.99	18.26	114,696	+0.45(+2.53%)
May 18, 2010	17.91	17.96	17.69	17.81	12,000	-0.01(-0.06%)
May 17, 2010	17.64	17.83	17.55	17.82	120,407	+0.17(+0.96%)
May 14, 2010	17.65	17.83	17.40	17.65	160,676	+0.08(+0.43%)
May 13, 2010	17.50	17.70	17.45	17.57	47,722	+0.07(+0.42%)
May 12, 2010	17.50	17.57	17.38	17.50	77,572	-0.12(-0.68%)
May 11, 2010	17.82	17.83	17.58	17.62	52,976	-0.48(-2.65%)
May 10, 2010	18.10	18.13	18.05	18.10	38,913	+0.10(+0.56%)
May 07, 2010	18.08	18.24	17.94	18.00	21,365	+0.06(+0.33%)
May 06, 2010	18.44	18.44	17.94	17.94	68,725	-0.56(-3.03%)
May 05, 2010	18.56	18.58	18.50	18.50	14,012	-0.11(-0.59%)
May 04, 2010	18.29	18.63	18.21	18.61	29,812	+0.21(+1.14%)
May 03, 2010	18.39	18.42	18.32	18.40	5,211	-0.06(-0.33%)
Apr 30, 2010	18.50	18.50	18.42	18.46	36,395	-0.22(-1.18%)
Apr 29, 2010	18.74	18.74	18.63	18.68	29,394	+0.02(+0.11%)
Apr 28, 2010	18.70	18.78	18.54	18.66	57,047	+0.06(+0.32%)
Apr 27, 2010	18.92	18.92	18.59	18.60	29,230	-0.30(-1.61%)
Apr 26, 2010	18.91	18.94	18.87	18.90	25,416	+0.04(+0.20%)
Apr 23, 2010	19.21	19.24	18.85	18.87	199,433	-0.24(-1.27%)
Apr 22, 2010	19.19	19.29	19.09	19.11	72,315	+0.10(+0.53%)
Apr 21, 2010	19.10	19.15	18.96	19.01	45,315	-0.16(-0.83%)
Apr 20, 2010	19.12	19.18	19.04	19.17	10,256	-0.08(-0.42%)
Apr 19, 2010	19.29	19.30	19.21	19.25	65,500	+0.04(+0.21%)
Apr 16, 2010	19.01	19.31	18.89	19.21	93,582	+0.44(+2.34%)
Apr 15, 2010	18.90	18.90	18.76	18.77	11,655	-0.11(-0.58%)
Apr 14, 2010	18.84	18.92	18.77	18.88	17,784	-0.07(-0.37%)
Apr 13, 2010	18.89	19.07	18.87	18.95	223,216	+0.04(+0.21%)
Apr 12, 2010	18.77	18.91	18.68	18.91	274,023	+0.15(+0.80%)
Apr 09, 2010	18.86	18.92	18.71	18.76	183,112	-0.18(-0.95%)
Apr 08, 2010	18.95	19.01	18.90	18.94	514,576	-0.04(-0.21%)
Apr 07, 2010	19.13	19.55	18.90	18.98	1,377,127	-0.29(-1.50%)
Apr 06, 2010	19.31	19.31	19.20	19.27	213,711	-0.04(-0.21%)
Apr 05, 2010	19.37	19.40	19.27	19.31	415,999	-0.13(-0.67%)

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.