Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.84	18.03	17.63	17.69	144,038	-0.05(-0.31%)
Jun 29, 2010	18.19	18.19	17.68	17.75	225,563	-0.86(-4.62%)
Jun 25, 2010	18.61	18.78	18.41	18.61	262,517	-0.02(-0.13%)
Jun 24, 2010	18.88	19.00	18.55	18.63	178,654	-0.38(-2.00%)
Jun 23, 2010	19.12	19.17	18.94	19.01	603,686	-0.07(-0.38%)
Jun 22, 2010	19.52	19.60	19.09	19.09	152,677	-0.53(-2.68%)
Jun 21, 2010	19.97	19.98	19.49	19.61	196,849	-0.04(-0.18%)
Jun 18, 2010	19.65	19.70	19.44	19.65	346,221	+0.04(+0.19%)
Jun 17, 2010	19.73	19.73	19.42	19.61	332,465	-0.00(-0.00%)
Jun 16, 2010	19.45	19.69	19.28	19.61	185,389	+0.05(+0.24%)
Jun 15, 2010	19.33	19.59	19.19	19.56	76,402	+0.51(+2.67%)
Jun 14, 2010	19.23	19.45	19.02	19.06	328,581	-0.11(-0.59%)
Jun 11, 2010	18.90	19.17	18.75	19.17	164,169	+0.16(+0.82%)
Jun 10, 2010	18.64	19.04	18.56	19.01	240,368	+0.86(+4.71%)
Jun 09, 2010	18.57	18.85	18.09	18.16	270,489	-0.32(-1.75%)
Jun 08, 2010	18.20	18.52	18.01	18.48	241,336	+0.25(+1.35%)
Jun 07, 2010	18.57	18.69	18.23	18.24	197,304	-0.20(-1.07%)
Jun 04, 2010	18.43	19.02	18.30	18.43	205,836	-0.81(-4.20%)
Jun 03, 2010	19.03	19.25	18.81	19.24	718,865	+0.30(+1.58%)
Jun 02, 2010	18.32	18.94	18.27	18.94	340,177	+0.76(+4.18%)
Jun 01, 2010	18.90	18.91	18.18	18.18	1,065,965	-0.72(-3.83%)
May 28, 2010	18.91	19.39	18.88	18.91	146,178	-0.43(-2.23%)
May 27, 2010	18.92	19.34	18.80	19.34	140,113	+1.00(+5.48%)
May 26, 2010	18.63	18.72	18.25	18.33	274,709	-0.06(-0.33%)
May 25, 2010	17.75	18.40	17.73	18.39	333,776	+0.02(+0.13%)
May 24, 2010	18.54	18.79	18.35	18.37	174,394	-0.39(-2.10%)
May 21, 2010	18.25	18.83	17.25	18.76	663,832	+0.22(+1.19%)
May 20, 2010	18.54	18.95	18.48	18.54	324,634	-0.74(-3.85%)
May 19, 2010	19.27	19.58	18.98	19.28	316,427	-0.16(-0.83%)
May 18, 2010	20.06	20.12	19.36	19.45	133,343	-0.22(-1.10%)
May 17, 2010	19.75	20.00	19.24	19.66	325,838	-0.15(-0.75%)
May 14, 2010	19.81	20.16	19.60	19.81	342,282	-0.50(-2.44%)
May 13, 2010	20.53	20.59	20.29	20.31	331,236	-0.24(-1.16%)
May 12, 2010	20.35	20.59	20.34	20.55	658,512	+0.27(+1.32%)
May 11, 2010	20.51	20.63	20.27	20.28	537,791	-0.09(-0.46%)
May 10, 2010	20.26	20.42	20.23	20.37	616,122	+0.81(+4.16%)
May 07, 2010	19.85	19.96	19.21	19.56	553,502	+0.08(+0.43%)
May 06, 2010	20.44	20.54	0.0001	19.48	941,384	-0.89(-4.38%)
May 05, 2010	20.56	20.84	20.37	20.37	275,285	-0.50(-2.38%)
May 04, 2010	21.24	21.24	20.71	20.86	362,696	-0.70(-3.25%)
May 03, 2010	21.59	21.70	21.28	21.56	612,905	+0.13(+0.59%)
Apr 30, 2010	21.72	21.72	21.38	21.44	268,633	-0.28(-1.27%)
Apr 29, 2010	21.74	21.89	21.63	21.71	229,591	+0.02(+0.11%)
Apr 28, 2010	21.66	21.78	21.47	21.69	190,309	+0.20(+0.92%)
Apr 27, 2010	21.93	22.12	21.47	21.49	290,479	-0.62(-2.81%)
Apr 26, 2010	22.34	22.34	22.11	22.11	429,340	-0.15(-0.67%)
Apr 23, 2010	21.85	22.30	21.80	22.26	225,805	+0.33(+1.50%)
Apr 22, 2010	21.82	21.95	21.59	21.93	197,088	-0.02(-0.08%)
Apr 21, 2010	22.11	22.13	21.83	21.95	160,842	-0.13(-0.57%)
Apr 20, 2010	21.84	22.18	21.83	22.08	238,178	+0.40(+1.85%)
Apr 19, 2010	21.53	21.71	21.32	21.68	288,237	-0.06(-0.28%)
Apr 16, 2010	22.09	22.09	21.57	21.74	164,738	-0.43(-1.94%)
Apr 15, 2010	22.08	22.23	22.07	22.17	155,292	+0.03(+0.14%)
Apr 14, 2010	22.06	22.17	21.95	22.14	189,966	+0.19(+0.84%)
Apr 13, 2010	22.02	22.07	21.73	21.95	205,971	-0.06(-0.29%)
Apr 12, 2010	22.05	22.13	22.00	22.02	257,149	-0.03(-0.12%)
Apr 09, 2010	21.92	22.06	21.89	22.04	99,115	+0.27(+1.24%)
Apr 08, 2010	21.45	21.81	21.35	21.77	133,422	+0.13(+0.58%)
Apr 07, 2010	21.75	21.86	21.53	21.65	217,882	-0.22(-0.98%)
Apr 06, 2010	21.84	21.96	21.75	21.86	226,883	-0.04(-0.19%)
Apr 05, 2010	21.63	21.91	21.57	21.90	173,951	+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.