Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.92	18.11	17.71	17.78	143,359	-0.05(-0.31%)
Jun 29, 2010	18.28	18.28	17.76	17.83	224,500	-0.86(-4.62%)
Jun 25, 2010	18.70	18.87	18.50	18.70	261,279	-0.02(-0.13%)
Jun 24, 2010	18.97	19.09	18.64	18.72	177,812	-0.38(-2.00%)
Jun 23, 2010	19.21	19.26	19.02	19.10	600,840	-0.07(-0.38%)
Jun 22, 2010	19.61	19.69	19.18	19.18	151,957	-0.53(-2.68%)
Jun 21, 2010	20.06	20.08	19.58	19.71	195,921	-0.04(-0.18%)
Jun 18, 2010	19.74	19.79	19.53	19.74	344,594	+0.04(+0.19%)
Jun 17, 2010	19.83	19.83	19.51	19.70	330,902	-0.00(-0.00%)
Jun 16, 2010	19.54	19.78	19.37	19.71	184,517	+0.05(+0.24%)
Jun 15, 2010	19.42	19.68	19.28	19.66	76,043	+0.51(+2.67%)
Jun 14, 2010	19.32	19.54	19.11	19.15	327,037	-0.11(-0.59%)
Jun 11, 2010	18.99	19.26	18.84	19.26	163,397	+0.16(+0.82%)
Jun 10, 2010	18.73	19.13	18.65	19.10	239,238	+0.86(+4.71%)
Jun 09, 2010	18.66	18.94	18.18	18.25	269,217	-0.32(-1.75%)
Jun 08, 2010	18.28	18.61	18.09	18.57	240,202	+0.25(+1.34%)
Jun 07, 2010	18.65	18.77	18.31	18.32	196,377	-0.20(-1.07%)
Jun 04, 2010	18.52	19.11	18.39	18.52	204,868	-0.81(-4.20%)
Jun 03, 2010	19.12	19.34	18.90	19.33	715,486	+0.30(+1.58%)
Jun 02, 2010	18.41	19.03	18.36	19.03	338,578	+0.76(+4.18%)
Jun 01, 2010	18.99	19.00	18.27	18.27	1,060,954	-0.73(-3.83%)
May 28, 2010	19.00	19.48	18.97	19.00	145,491	-0.43(-2.23%)
May 27, 2010	19.01	19.43	18.89	19.43	139,454	+1.01(+5.48%)
May 26, 2010	18.72	18.81	18.34	18.42	273,417	-0.06(-0.33%)
May 25, 2010	17.83	18.49	17.82	18.48	332,207	+0.02(+0.13%)
May 24, 2010	18.63	18.88	18.44	18.46	173,575	-0.40(-2.10%)
May 21, 2010	18.34	18.92	17.33	18.85	660,712	+0.22(+1.19%)
May 20, 2010	18.63	19.04	18.57	18.63	323,108	-0.75(-3.85%)
May 19, 2010	19.36	19.67	19.07	19.37	314,939	-0.16(-0.83%)
May 18, 2010	20.15	20.21	19.45	19.54	132,716	-0.22(-1.10%)
May 17, 2010	19.84	20.10	19.33	19.75	324,306	-0.15(-0.76%)
May 14, 2010	19.90	20.25	19.69	19.90	340,673	-0.50(-2.44%)
May 13, 2010	20.62	20.69	20.38	20.40	329,679	-0.24(-1.16%)
May 12, 2010	20.45	20.69	20.43	20.64	655,417	+0.27(+1.32%)
May 11, 2010	20.61	20.73	20.37	20.37	535,263	-0.09(-0.46%)
May 10, 2010	20.35	20.52	20.32	20.47	613,226	+0.82(+4.16%)
May 07, 2010	19.94	20.05	19.30	19.65	550,900	+0.08(+0.43%)
May 06, 2010	20.54	20.64	0.0001	19.57	936,958	-0.90(-4.38%)
May 05, 2010	20.66	20.94	20.46	20.46	273,991	-0.50(-2.38%)
May 04, 2010	21.34	21.34	20.81	20.96	360,991	-0.70(-3.25%)
May 03, 2010	21.69	21.80	21.38	21.66	610,024	+0.13(+0.59%)
Apr 30, 2010	21.83	21.83	21.48	21.54	267,370	-0.28(-1.27%)
Apr 29, 2010	21.84	22.00	21.73	21.81	228,512	+0.02(+0.11%)
Apr 28, 2010	21.76	21.89	21.57	21.79	189,414	+0.20(+0.92%)
Apr 27, 2010	22.04	22.23	21.57	21.59	289,114	-0.62(-2.81%)
Apr 26, 2010	22.45	22.45	22.21	22.22	427,322	-0.15(-0.67%)
Apr 23, 2010	21.95	22.41	21.91	22.37	224,743	+0.33(+1.50%)
Apr 22, 2010	21.92	22.05	21.69	22.04	196,162	-0.02(-0.08%)
Apr 21, 2010	22.22	22.24	21.94	22.06	160,086	-0.13(-0.57%)
Apr 20, 2010	21.95	22.29	21.93	22.18	237,058	+0.40(+1.85%)
Apr 19, 2010	21.63	21.81	21.42	21.78	286,882	-0.06(-0.28%)
Apr 16, 2010	22.19	22.19	21.68	21.84	163,963	-0.43(-1.94%)
Apr 15, 2010	22.18	22.33	22.17	22.27	154,562	+0.03(+0.13%)
Apr 14, 2010	22.16	22.27	22.05	22.24	189,073	+0.19(+0.84%)
Apr 13, 2010	22.12	22.17	21.84	22.06	205,003	-0.06(-0.29%)
Apr 12, 2010	22.16	22.24	22.10	22.12	255,940	-0.03(-0.12%)
Apr 09, 2010	22.02	22.17	21.99	22.15	98,649	+0.27(+1.24%)
Apr 08, 2010	21.56	21.91	21.45	21.87	132,795	+0.13(+0.58%)
Apr 07, 2010	21.86	21.96	21.63	21.75	216,857	-0.22(-0.98%)
Apr 06, 2010	21.95	22.06	21.85	21.96	225,816	-0.04(-0.19%)
Apr 05, 2010	21.73	22.01	21.67	22.01	173,134	+0.32(+1.47%)

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.