Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.57	18.80	18.32	18.38	117,091	-0.16(-0.86%)
Jun 29, 2010	19.00	19.00	18.44	18.54	281,622	-0.94(-4.83%)
Jun 25, 2010	19.48	19.54	19.19	19.48	61,497	+0.21(+1.09%)
Jun 24, 2010	19.60	19.60	19.27	19.27	64,872	-0.41(-2.08%)
Jun 23, 2010	19.61	19.84	19.45	19.68	302,626	-0.00(-0.01%)
Jun 22, 2010	20.12	20.27	19.64	19.68	180,264	-0.45(-2.24%)
Jun 21, 2010	20.49	20.56	20.01	20.13	212,269	-0.07(-0.35%)
Jun 18, 2010	20.20	20.32	20.14	20.20	64,047	-0.05(-0.25%)
Jun 17, 2010	20.33	20.39	20.05	20.25	439,612	-0.02(-0.10%)
Jun 16, 2010	20.23	20.41	20.15	20.27	162,777	-0.06(-0.30%)
Jun 15, 2010	20.01	20.34	19.96	20.33	121,991	+0.56(+2.83%)
Jun 14, 2010	19.91	20.13	19.75	19.77	45,752	+0.10(+0.51%)
Jun 11, 2010	19.29	19.67	19.29	19.67	19,771	+0.27(+1.39%)
Jun 10, 2010	19.03	19.43	19.03	19.40	66,965	+0.66(+3.52%)
Jun 09, 2010	18.80	19.21	18.66	18.74	40,688	+0.04(+0.21%)
Jun 08, 2010	18.56	18.70	18.35	18.70	70,429	+0.11(+0.59%)
Jun 07, 2010	19.12	19.14	18.56	18.59	35,205	-0.46(-2.41%)
Jun 04, 2010	19.05	19.65	18.97	19.05	56,305	-0.88(-4.42%)
Jun 03, 2010	19.84	19.98	19.73	19.93	111,357	+0.17(+0.87%)
Jun 02, 2010	19.24	19.76	19.21	19.76	31,753	+0.59(+3.07%)
Jun 01, 2010	19.55	19.70	19.17	19.17	36,350	-0.54(-2.74%)
May 28, 2010	19.71	20.03	19.57	19.71	263,781	-0.28(-1.40%)
May 27, 2010	19.43	19.99	19.43	19.99	111,025	+0.92(+4.82%)
May 26, 2010	19.14	19.57	19.03	19.07	128,497	+0.07(+0.37%)
May 25, 2010	18.51	19.01	18.25	19.00	72,215	-0.02(-0.11%)
May 24, 2010	19.10	19.35	18.99	19.02	183,778	-0.14(-0.73%)
May 21, 2010	18.44	19.25	17.96	19.16	236,676	+0.49(+2.62%)
May 20, 2010	18.67	19.11	18.59	18.67	482,607	-0.93(-4.74%)
May 19, 2010	19.72	19.93	19.22	19.60	242,864	-0.26(-1.31%)
May 18, 2010	20.46	20.55	19.81	19.86	42,850	-0.39(-1.93%)
May 17, 2010	20.34	20.39	19.75	20.25	86,929	-0.01(-0.05%)
May 14, 2010	20.26	20.64	20.10	20.26	69,531	-0.60(-2.88%)
May 13, 2010	21.07	21.23	20.80	20.86	81,290	-0.23(-1.09%)
May 12, 2010	20.70	21.12	20.70	21.09	54,035	+0.51(+2.48%)
May 11, 2010	20.75	20.89	20.58	20.58	69,530	-0.03(-0.15%)
May 10, 2010	20.41	20.62	20.38	20.61	331,014	+1.23(+6.35%)
May 07, 2010	19.86	20.01	19.03	19.38	416,009	-0.59(-2.95%)
May 06, 2010	20.59	20.79	9.000	19.97	523,800	-0.71(-3.43%)
May 05, 2010	20.70	21.05	20.62	20.68	101,414	-0.35(-1.67%)
May 04, 2010	21.15	21.27	20.90	21.03	83,950	-0.67(-3.09%)
May 03, 2010	21.53	21.72	21.48	21.70	32,638	+0.47(+2.21%)
Apr 30, 2010	21.82	21.86	21.23	21.23	16,874	-0.59(-2.70%)
Apr 29, 2010	21.52	21.89	21.47	21.82	235,859	+0.57(+2.66%)
Apr 28, 2010	21.40	21.47	21.15	21.25	24,804	-0.08(-0.36%)
Apr 27, 2010	21.89	21.90	21.30	21.33	42,635	-0.73(-3.31%)
Apr 26, 2010	22.09	22.24	22.03	22.06	46,901	+0.01(+0.05%)
Apr 23, 2010	21.80	22.05	21.76	22.05	68,582	+0.30(+1.38%)
Apr 22, 2010	21.27	21.79	21.15	21.75	22,606	+0.31(+1.45%)
Apr 21, 2010	21.32	21.46	21.27	21.44	31,731	+0.13(+0.61%)
Apr 20, 2010	21.15	21.32	21.11	21.31	44,814	+0.31(+1.48%)
Apr 19, 2010	20.95	21.10	20.70	21.00	30,808	-0.10(-0.47%)
Apr 16, 2010	21.39	21.39	20.97	21.10	27,050	-0.36(-1.68%)
Apr 15, 2010	21.38	21.52	21.36	21.46	40,456	+0.02(+0.09%)
Apr 14, 2010	21.26	21.89	21.22	21.44	146,278	+0.32(+1.52%)
Apr 13, 2010	21.09	21.14	20.91	21.12	38,755	+0.03(+0.14%)
Apr 12, 2010	21.14	21.15	21.05	21.09	52,297	+0.02(+0.09%)
Apr 09, 2010	20.97	21.08	20.92	21.07	36,292	+0.12(+0.57%)
Apr 08, 2010	20.77	20.96	20.63	20.95	46,810	+0.09(+0.43%)
Apr 07, 2010	20.97	20.98	20.76	20.86	52,608	-0.16(-0.76%)
Apr 06, 2010	20.89	21.07	20.89	21.02	24,848	+0.08(+0.39%)
Apr 05, 2010	20.63	20.95	20.63	20.94	33,060	+0.37(+1.82%)

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.