Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.52	18.52	18.47	18.47	1,962	-0.14(-0.74%)
Jun 29, 2010	18.33	18.60	18.33	18.60	801	-0.69(-3.57%)
Jun 25, 2010	19.46	19.46	18.82	19.29	9,430	+0.36(+1.93%)
Jun 24, 2010	18.93	18.93	18.92	18.93	3,205	-0.19(-0.98%)
Jun 23, 2010	19.18	19.19	19.12	19.12	620	-0.24(-1.26%)
Jun 22, 2010	19.65	19.65	19.34	19.36	2,219	-0.28(-1.45%)
Jun 21, 2010	19.85	19.85	19.64	19.64	5,430	-0.02(-0.12%)
Jun 18, 2010	19.66	19.70	19.66	19.67	1,356	+0.16(+0.84%)
Jun 17, 2010	19.55	19.55	19.50	19.50	10,661	-0.16(-0.79%)
Jun 16, 2010	20.02	20.02	19.52	19.66	2,814	+0.01(+0.04%)
Jun 15, 2010	19.89	19.89	19.29	19.65	3,810	+0.38(+1.98%)
Jun 14, 2010	19.45	19.61	19.25	19.27	10,734	+0.00(+0.00%)
Jun 11, 2010	19.16	19.27	18.96	19.27	6,605	+0.12(+0.64%)
Jun 10, 2010	19.06	19.15	18.84	19.15	12,527	+0.52(+2.79%)
Jun 09, 2010	18.90	18.90	18.63	18.63	2,176	-0.11(-0.61%)
Jun 08, 2010	18.65	18.74	18.53	18.74	3,013	+0.06(+0.30%)
Jun 07, 2010	18.99	18.99	18.69	18.69	3,920	-0.19(-0.99%)
Jun 04, 2010	19.33	19.33	18.86	18.87	6,406	-0.92(-4.67%)
Jun 03, 2010	20.15	20.15	19.63	19.80	16,804	+0.15(+0.74%)
Jun 02, 2010	20.08	20.08	19.36	19.65	20,675	+0.24(+1.21%)
Jun 01, 2010	19.70	19.75	19.42	19.42	8,960	-0.48(-2.40%)
May 28, 2010	20.07	19.91	19.72	19.89	863	-0.18(-0.89%)
May 27, 2010	19.79	20.07	19.79	20.07	955	+0.68(+3.51%)
May 26, 2010	19.94	19.94	19.39	19.39	4,301	-0.02(-0.13%)
May 25, 2010	18.89	19.42	18.89	19.42	26,107	+0.06(+0.29%)
May 24, 2010	19.58	19.72	19.36	19.36	1,733	-0.48(-2.41%)
May 21, 2010	19.20	19.88	19.20	19.84	9,427	+0.30(+1.54%)
May 20, 2010	20.32	20.32	19.54	19.54	33,203	-1.06(-5.16%)
May 19, 2010	20.72	20.72	20.39	20.60	12,772	-0.21(-1.01%)
May 18, 2010	21.52	21.52	20.79	20.81	18,392	-0.27(-1.27%)
May 17, 2010	21.34	21.34	21.08	21.08	2,415	-0.11(-0.54%)
May 14, 2010	21.39	21.39	21.07	21.19	2,176	-0.39(-1.80%)
May 13, 2010	22.34	22.34	21.57	21.58	1,902	-0.17(-0.78%)
May 12, 2010	21.51	21.81	21.50	21.75	2,094	+0.33(+1.55%)
May 11, 2010	21.43	21.59	21.11	21.42	7,146	+0.30(+1.42%)
May 10, 2010	20.93	21.57	20.84	21.12	7,941	+0.99(+4.92%)
May 07, 2010	20.58	20.58	20.10	20.13	5,456	-0.53(-2.55%)
May 06, 2010	21.25	21.25	16.22	20.66	36,296	-0.63(-2.97%)
May 05, 2010	21.38	22.02	21.05	21.29	10,441	-0.10(-0.45%)
May 04, 2010	22.31	22.31	21.34	21.39	49,728	-0.45(-2.08%)
May 03, 2010	21.90	21.91	21.78	21.84	4,114	-0.01(-0.04%)
Apr 30, 2010	22.19	22.34	21.85	21.85	9,247	-0.50(-2.25%)
Apr 29, 2010	22.05	22.35	22.04	22.35	3,318	+0.53(+2.44%)
Apr 28, 2010	22.24	22.24	21.82	21.82	4,933	-0.15(-0.69%)
Apr 27, 2010	22.28	22.41	21.96	21.97	6,721	-0.27(-1.20%)
Apr 26, 2010	22.75	22.77	22.24	22.24	12,515	-0.55(-2.42%)
Apr 23, 2010	22.67	22.81	22.58	22.79	11,936	+0.09(+0.39%)
Apr 22, 2010	22.13	22.75	22.13	22.70	4,484	+0.32(+1.41%)
Apr 21, 2010	22.26	22.38	22.17	22.38	6,992	+0.44(+2.00%)
Apr 20, 2010	21.73	21.95	21.73	21.95	2,584	+0.37(+1.73%)
Apr 19, 2010	21.65	21.65	21.29	21.57	17,442	-0.06(-0.26%)
Apr 16, 2010	21.98	21.98	21.45	21.63	14,320	-0.41(-1.84%)
Apr 15, 2010	22.26	22.26	21.90	22.04	5,166	+0.13(+0.59%)
Apr 14, 2010	21.54	21.91	21.54	21.91	7,287	+0.47(+2.21%)
Apr 13, 2010	21.54	21.54	21.24	21.43	6,962	+0.00(+0.02%)
Apr 12, 2010	21.20	21.43	21.20	21.43	845	+0.09(+0.42%)
Apr 09, 2010	21.31	21.35	21.31	21.34	1,351	-0.04(-0.19%)
Apr 08, 2010	21.14	21.38	21.14	21.38	5,803	+0.14(+0.65%)
Apr 07, 2010	21.27	21.28	21.17	21.24	7,745	-0.01(-0.04%)
Apr 06, 2010	21.13	21.25	21.13	21.25	1,320	+0.54(+2.62%)
Apr 05, 2010	20.68	20.71	20.68	20.71	3,070	+0.16(+0.79%)

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.