Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.21	16.47	15.94	15.95	56,366	-0.30(-1.84%)
Jun 29, 2010	16.62	16.62	16.19	16.25	79,413	-0.67(-3.96%)
Jun 25, 2010	16.92	16.99	16.59	16.92	74,117	+0.41(+2.47%)
Jun 24, 2010	16.71	16.80	16.47	16.51	69,817	-0.35(-2.05%)
Jun 23, 2010	16.94	16.95	16.75	16.86	107,598	-0.14(-0.81%)
Jun 22, 2010	17.24	17.35	16.97	17.00	111,552	-0.24(-1.39%)
Jun 21, 2010	17.53	17.53	17.15	17.24	88,236	-0.07(-0.38%)
Jun 18, 2010	17.30	17.30	17.09	17.30	60,191	+0.12(+0.72%)
Jun 17, 2010	17.26	17.29	17.03	17.18	149,460	-0.07(-0.42%)
Jun 16, 2010	17.05	17.35	17.05	17.25	53,035	+0.03(+0.17%)
Jun 15, 2010	16.92	17.24	16.87	17.22	144,946	+0.39(+2.33%)
Jun 14, 2010	17.24	17.24	16.82	16.83	61,501	-0.17(-0.98%)
Jun 11, 2010	16.83	17.00	16.67	17.00	104,816	+0.04(+0.21%)
Jun 10, 2010	16.55	16.97	16.55	16.96	119,314	+0.61(+3.73%)
Jun 09, 2010	16.51	16.68	16.29	16.35	127,569	-0.15(-0.92%)
Jun 08, 2010	16.27	16.50	16.02	16.50	128,440	+0.23(+1.38%)
Jun 07, 2010	16.50	16.71	16.24	16.28	198,895	-0.20(-1.19%)
Jun 04, 2010	16.47	16.93	16.43	16.47	265,009	-0.79(-4.59%)
Jun 03, 2010	17.42	17.53	17.12	17.27	100,671	-0.15(-0.83%)
Jun 02, 2010	16.92	17.42	16.92	17.41	130,035	+0.54(+3.23%)
Jun 01, 2010	17.11	17.36	16.84	16.87	274,682	-0.48(-2.76%)
May 28, 2010	17.35	17.70	17.22	17.35	82,638	-0.33(-1.89%)
May 27, 2010	17.35	17.68	17.24	17.68	170,120	+0.63(+3.71%)
May 26, 2010	17.30	17.37	16.95	17.05	197,633	-0.03(-0.17%)
May 25, 2010	16.42	17.10	16.42	17.08	336,943	+0.20(+1.16%)
May 24, 2010	17.29	17.41	16.87	16.88	156,584	-0.53(-3.05%)
May 21, 2010	16.55	17.41	16.48	17.41	310,562	+0.53(+3.14%)
May 20, 2010	17.03	17.38	16.88	16.88	356,312	-0.86(-4.87%)
May 19, 2010	17.64	18.16	17.50	17.75	572,293	-0.19(-1.07%)
May 18, 2010	18.73	18.73	17.77	17.94	344,479	-0.67(-3.62%)
May 17, 2010	18.61	18.68	18.17	18.61	211,815	+0.07(+0.39%)
May 14, 2010	18.54	18.94	18.33	18.54	291,698	-0.59(-3.08%)
May 13, 2010	19.25	19.45	19.11	19.13	190,702	-0.23(-1.16%)
May 12, 2010	19.19	19.39	19.10	19.35	361,933	+0.28(+1.49%)
May 11, 2010	19.13	19.34	19.00	19.07	305,674	+0.23(+1.23%)
May 10, 2010	18.58	18.86	18.49	18.84	685,774	+1.00(+5.62%)
May 07, 2010	17.98	18.34	17.62	17.83	407,294	-0.20(-1.09%)
May 06, 2010	18.78	18.94	10.73	18.03	592,710	-0.54(-2.93%)
May 05, 2010	18.79	19.10	18.53	18.57	183,891	-0.26(-1.39%)
May 04, 2010	19.08	19.12	18.70	18.84	172,393	-0.54(-2.81%)
May 03, 2010	19.25	19.38	19.16	19.38	340,089	+0.25(+1.33%)
Apr 30, 2010	19.29	19.46	19.13	19.13	144,940	-0.18(-0.94%)
Apr 29, 2010	19.07	19.44	19.00	19.31	346,529	+0.38(+2.00%)
Apr 28, 2010	18.93	19.15	18.81	18.93	270,206	+0.15(+0.77%)
Apr 27, 2010	19.07	19.33	18.73	18.78	367,484	-0.38(-1.97%)
Apr 26, 2010	19.76	19.76	19.15	19.16	213,126	-0.57(-2.87%)
Apr 23, 2010	19.73	19.76	19.51	19.73	135,969	+0.02(+0.11%)
Apr 22, 2010	19.42	19.73	19.29	19.71	302,805	+0.16(+0.82%)
Apr 21, 2010	19.36	19.89	19.32	19.55	274,457	+0.19(+0.98%)
Apr 20, 2010	18.97	19.36	18.83	19.36	127,577	+0.44(+2.30%)
Apr 19, 2010	18.63	18.99	18.53	18.92	365,863	+0.09(+0.46%)
Apr 16, 2010	19.29	19.29	18.37	18.84	822,290	-0.51(-2.63%)
Apr 15, 2010	19.49	19.50	19.29	19.34	306,741	-0.12(-0.63%)
Apr 14, 2010	19.09	19.47	19.08	19.47	178,342	+0.56(+2.96%)
Apr 13, 2010	19.06	19.10	18.79	18.91	271,383	-0.21(-1.10%)
Apr 12, 2010	18.93	19.16	18.93	19.12	157,635	+0.20(+1.04%)
Apr 09, 2010	18.99	18.99	18.77	18.92	243,140	+0.07(+0.39%)
Apr 08, 2010	18.60	18.90	18.49	18.85	195,920	+0.23(+1.25%)
Apr 07, 2010	18.81	18.91	18.51	18.62	252,058	-0.12(-0.66%)
Apr 06, 2010	18.25	18.80	18.25	18.74	312,369	+0.44(+2.38%)
Apr 05, 2010	18.12	18.31	18.03	18.30	160,301	+0.31(+1.74%)

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.