Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.61	20.04	19.52	19.61	5,922	-0.26(-1.29%)
Jun 29, 2010	20.25	20.25	19.65	19.87	1,176	-0.31(-1.54%)
Jun 25, 2010	20.18	20.49	20.04	20.18	1,806,657	-0.09(-0.46%)
Jun 24, 2010	20.27	20.79	20.23	20.27	285	-0.38(-1.84%)
Jun 23, 2010	20.45	20.91	20.22	20.65	372,010	+0.12(+0.60%)
Jun 22, 2010	20.52	21.57	20.49	20.52	1,527	-0.59(-2.79%)
Jun 21, 2010	21.59	21.73	20.95	21.11	188,518	-0.14(-0.66%)
Jun 18, 2010	21.25	21.49	21.13	21.25	340,531	-0.09(-0.40%)
Jun 17, 2010	21.34	21.47	20.97	21.34	271	+0.01(+0.04%)
Jun 16, 2010	21.18	21.53	21.17	21.33	237,270	+0.03(+0.15%)
Jun 15, 2010	21.30	21.36	20.89	21.30	6,819	+0.49(+2.34%)
Jun 14, 2010	21.27	21.43	20.78	20.81	204,625	-0.30(-1.43%)
Jun 11, 2010	20.39	21.11	20.35	21.11	240,580	+0.47(+2.29%)
Jun 10, 2010	20.64	20.68	20.18	20.64	2,879	+0.57(+2.82%)
Jun 09, 2010	19.84	20.58	19.77	20.08	583,255	+0.46(+2.33%)
Jun 08, 2010	19.68	19.80	19.21	19.62	923	-0.05(-0.24%)
Jun 07, 2010	20.47	20.47	19.62	19.66	262,336	-0.76(-3.72%)
Jun 04, 2010	20.42	21.50	20.35	20.42	255,050	-1.58(-7.18%)
Jun 03, 2010	22.00	22.11	21.45	22.00	401,747	+0.57(+2.67%)
Jun 02, 2010	21.43	21.45	20.89	21.43	447,247	+0.58(+2.79%)
Jun 01, 2010	20.85	21.59	20.85	20.85	1,971	-0.51(-2.39%)
May 28, 2010	21.36	21.72	21.07	21.36	247,894	-0.34(-1.57%)
May 27, 2010	21.38	21.73	21.15	21.70	193,551	+0.89(+4.28%)
May 26, 2010	20.81	21.44	20.62	20.81	1,978	-0.06(-0.30%)
May 25, 2010	20.11	20.91	19.84	20.87	1,803	+0.16(+0.79%)
May 24, 2010	20.88	21.15	20.61	20.71	269,900	-0.25(-1.18%)
May 21, 2010	20.40	21.01	20.20	20.96	532,073	+0.39(+1.88%)
May 20, 2010	20.73	21.24	20.54	20.57	529,447	-1.67(-7.49%)
May 19, 2010	22.47	22.59	21.80	22.24	393,924	-0.36(-1.58%)
May 18, 2010	22.89	23.01	22.41	22.59	26,984	-0.02(-0.10%)
May 17, 2010	22.69	22.90	22.00	22.62	499,499	+0.00(+0.00%)
May 14, 2010	22.62	23.17	22.37	22.62	405,249	-0.84(-3.60%)
May 13, 2010	23.51	23.82	23.31	23.46	355,038	-0.12(-0.53%)
May 12, 2010	22.74	23.61	22.50	23.58	541,177	+0.91(+4.00%)
May 11, 2010	22.80	23.25	22.56	22.68	1,071	+0.39(+1.73%)
May 10, 2010	21.98	22.29	21.91	22.29	581,559	+1.41(+6.75%)
May 07, 2010	21.44	21.64	20.64	20.88	637,641	-0.55(-2.59%)
May 06, 2010	21.92	25.43	19.32	21.44	896,159	-1.40(-6.14%)
May 05, 2010	22.75	23.09	22.01	22.84	1,108,438	-0.26(-1.13%)
May 04, 2010	23.82	23.84	22.90	23.10	913,719	-0.95(-3.94%)
May 03, 2010	23.76	24.31	23.73	24.05	472,609	+0.33(+1.40%)
Apr 30, 2010	23.83	24.11	23.53	23.72	1,137,845	-0.07(-0.29%)
Apr 29, 2010	23.12	23.85	22.52	23.79	790,809	+0.26(+1.11%)
Apr 28, 2010	22.99	23.91	22.89	23.53	1,142,176	+0.74(+3.25%)
Apr 27, 2010	22.64	23.07	22.46	22.79	722,188	+0.15(+0.68%)
Apr 26, 2010	22.46	23.10	22.39	22.63	1,015,078	+0.21(+0.93%)
Apr 23, 2010	21.83	22.43	21.83	22.42	1,067,600	+1.00(+4.68%)
Apr 22, 2010	21.13	21.55	20.54	21.42	1,194,566	+0.72(+3.46%)
Apr 21, 2010	20.49	20.73	20.47	20.71	1,186	+0.18(+0.86%)
Apr 20, 2010	20.53	20.61	20.41	20.53	692	+0.07(+0.34%)
Apr 19, 2010	20.17	20.51	20.17	20.46	482,355	+0.13(+0.64%)
Apr 16, 2010	20.36	20.56	20.17	20.33	300,878	-0.05(-0.26%)
Apr 15, 2010	20.34	20.44	20.25	20.38	269,228	-0.06(-0.30%)
Apr 14, 2010	20.26	20.49	20.02	20.44	336,765	+0.35(+1.73%)
Apr 13, 2010	20.19	20.19	19.96	20.10	218,446	-0.08(-0.38%)
Apr 12, 2010	19.91	20.26	19.90	20.17	392,263	+0.19(+0.96%)
Apr 09, 2010	19.82	20.07	19.59	19.98	385,131	+0.12(+0.58%)
Apr 08, 2010	19.96	19.96	19.73	19.87	145,582	-0.10(-0.50%)
Apr 07, 2010	19.50	20.02	19.49	19.97	346,388	+0.39(+2.01%)
Apr 06, 2010	19.47	19.69	19.44	19.57	217,314	+0.00(+0.00%)
Apr 05, 2010	19.44	19.69	19.44	19.57	227,544	+0.12(+0.59%)

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.