Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.84	18.02	17.62	17.69	144,076	-0.05(-0.31%)
Jun 29, 2010	18.19	18.19	17.67	17.74	225,622	-0.86(-4.62%)
Jun 25, 2010	18.60	18.78	18.40	18.60	262,585	-0.02(-0.13%)
Jun 24, 2010	18.88	18.99	18.55	18.63	178,701	-0.38(-2.00%)
Jun 23, 2010	19.11	19.17	18.93	19.01	603,843	-0.07(-0.38%)
Jun 22, 2010	19.51	19.60	19.08	19.08	152,717	-0.53(-2.68%)
Jun 21, 2010	19.96	19.98	19.49	19.61	196,900	-0.04(-0.18%)
Jun 18, 2010	19.64	19.69	19.43	19.64	346,312	+0.04(+0.19%)
Jun 17, 2010	19.73	19.73	19.42	19.61	332,552	-0.00(-0.00%)
Jun 16, 2010	19.44	19.68	19.28	19.61	185,437	+0.05(+0.24%)
Jun 15, 2010	19.33	19.58	19.18	19.56	76,422	+0.51(+2.67%)
Jun 14, 2010	19.22	19.44	19.02	19.05	328,667	-0.11(-0.59%)
Jun 11, 2010	18.90	19.17	18.75	19.17	164,212	+0.16(+0.82%)
Jun 10, 2010	18.63	19.03	18.56	19.01	240,431	+0.86(+4.71%)
Jun 09, 2010	18.57	18.85	18.09	18.15	270,559	-0.32(-1.75%)
Jun 08, 2010	18.19	18.52	18.00	18.48	241,399	+0.25(+1.34%)
Jun 07, 2010	18.56	18.68	18.22	18.23	197,356	-0.20(-1.07%)
Jun 04, 2010	18.43	19.01	18.30	18.43	205,889	-0.81(-4.20%)
Jun 03, 2010	19.03	19.25	18.81	19.24	719,053	+0.30(+1.58%)
Jun 02, 2010	18.32	18.94	18.27	18.94	340,266	+0.76(+4.18%)
Jun 01, 2010	18.90	18.90	18.18	18.18	1,066,243	-0.72(-3.83%)
May 28, 2010	18.90	19.39	18.87	18.90	146,216	-0.43(-2.23%)
May 27, 2010	18.92	19.33	18.79	19.33	140,149	+1.00(+5.48%)
May 26, 2010	18.63	18.72	18.25	18.33	274,780	-0.06(-0.33%)
May 25, 2010	17.74	18.40	17.73	18.39	333,863	+0.02(+0.13%)
May 24, 2010	18.54	18.79	18.35	18.36	174,440	-0.39(-2.10%)
May 21, 2010	18.24	18.82	17.25	18.76	664,005	+0.22(+1.19%)
May 20, 2010	18.54	18.95	18.48	18.54	324,719	-0.74(-3.85%)
May 19, 2010	19.26	19.57	18.98	19.28	316,509	-0.16(-0.83%)
May 18, 2010	20.05	20.11	19.35	19.44	133,378	-0.22(-1.09%)
May 17, 2010	19.75	20.00	19.24	19.66	325,923	-0.15(-0.75%)
May 14, 2010	19.80	20.15	19.60	19.80	342,372	-0.50(-2.45%)
May 13, 2010	20.52	20.59	20.28	20.30	331,323	-0.24(-1.16%)
May 12, 2010	20.35	20.59	20.33	20.54	658,684	+0.27(+1.31%)
May 11, 2010	20.51	20.62	20.26	20.27	537,932	-0.09(-0.46%)
May 10, 2010	20.25	20.41	20.22	20.37	616,283	+0.81(+4.16%)
May 07, 2010	19.84	19.95	19.20	19.55	553,646	+0.08(+0.43%)
May 06, 2010	20.44	20.53	0.0001	19.47	941,629	-0.89(-4.38%)
May 05, 2010	20.55	20.83	20.36	20.36	275,357	-0.50(-2.38%)
May 04, 2010	21.23	21.23	20.70	20.86	362,790	-0.70(-3.25%)
May 03, 2010	21.58	21.69	21.27	21.56	613,065	+0.13(+0.59%)
Apr 30, 2010	21.72	21.72	21.37	21.43	268,703	-0.28(-1.27%)
Apr 29, 2010	21.73	21.89	21.62	21.71	229,651	+0.02(+0.11%)
Apr 28, 2010	21.65	21.78	21.46	21.68	190,359	+0.20(+0.92%)
Apr 27, 2010	21.93	22.12	21.47	21.49	290,555	-0.62(-2.81%)
Apr 26, 2010	22.33	22.33	22.10	22.11	429,452	-0.15(-0.67%)
Apr 23, 2010	21.84	22.30	21.80	22.26	225,863	+0.33(+1.50%)
Apr 22, 2010	21.81	21.94	21.59	21.93	197,140	-0.02(-0.08%)
Apr 21, 2010	22.11	22.13	21.83	21.95	160,884	-0.13(-0.57%)
Apr 20, 2010	21.84	22.18	21.83	22.07	238,240	+0.40(+1.85%)
Apr 19, 2010	21.53	21.71	21.32	21.67	288,312	-0.06(-0.28%)
Apr 16, 2010	22.08	22.08	21.57	21.73	164,781	-0.43(-1.94%)
Apr 15, 2010	22.07	22.22	22.06	22.16	155,332	+0.03(+0.14%)
Apr 14, 2010	22.05	22.16	21.94	22.13	190,016	+0.19(+0.84%)
Apr 13, 2010	22.01	22.06	21.73	21.95	206,025	-0.06(-0.29%)
Apr 12, 2010	22.05	22.13	21.99	22.01	257,216	-0.03(-0.12%)
Apr 09, 2010	21.92	22.06	21.88	22.04	99,141	+0.27(+1.24%)
Apr 08, 2010	21.45	21.80	21.35	21.77	133,457	+0.13(+0.58%)
Apr 07, 2010	21.75	21.86	21.52	21.64	217,938	-0.22(-0.99%)
Apr 06, 2010	21.84	21.95	21.74	21.86	226,942	-0.04(-0.19%)
Apr 05, 2010	21.62	21.90	21.56	21.90	173,997	+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.