Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.08	19.40	18.90	18.91	83,255	-0.24(-1.23%)
Jun 29, 2010	19.77	19.79	19.08	19.15	79,611	-1.05(-5.18%)
Jun 25, 2010	20.19	20.27	19.85	20.19	160,916	+0.42(+2.15%)
Jun 24, 2010	20.03	20.11	19.77	19.77	110,179	-0.41(-2.05%)
Jun 23, 2010	20.28	20.35	20.12	20.18	21,554	-0.10(-0.48%)
Jun 22, 2010	20.49	20.72	20.25	20.28	94,595	-0.20(-1.00%)
Jun 21, 2010	20.95	20.95	20.41	20.48	280,558	-0.11(-0.53%)
Jun 18, 2010	20.59	20.66	20.51	20.59	106,459	+0.01(+0.04%)
Jun 17, 2010	20.83	20.85	20.39	20.58	123,251	-0.31(-1.47%)
Jun 16, 2010	20.77	21.03	20.66	20.89	123,818	+0.04(+0.19%)
Jun 15, 2010	20.44	20.87	20.44	20.85	127	+0.48(+2.35%)
Jun 14, 2010	20.60	20.76	20.36	20.37	414,316	-0.19(-0.92%)
Jun 11, 2010	20.36	20.58	20.33	20.56	40,142	+0.30(+1.47%)
Jun 10, 2010	20.02	20.28	19.82	20.26	43,555	+0.52(+2.62%)
Jun 09, 2010	20.07	20.18	19.69	19.74	101,425	-0.22(-1.10%)
Jun 08, 2010	19.98	20.08	19.49	19.96	241,952	+0.04(+0.20%)
Jun 07, 2010	20.40	20.60	19.90	19.93	102,736	-0.49(-2.38%)
Jun 04, 2010	20.41	20.84	20.32	20.41	267,414	-0.68(-3.24%)
Jun 03, 2010	21.12	21.16	20.85	21.09	54,409	+0.06(+0.30%)
Jun 02, 2010	20.42	21.03	20.34	21.03	179,569	+0.66(+3.24%)
Jun 01, 2010	20.59	20.91	20.37	20.37	67,916	-0.44(-2.11%)
May 28, 2010	20.81	21.10	20.75	20.81	64,563	-0.34(-1.60%)
May 27, 2010	20.73	21.15	20.71	21.15	55,320	+0.79(+3.90%)
May 26, 2010	20.61	20.82	20.36	20.36	121,264	-0.05(-0.27%)
May 25, 2010	19.78	20.41	19.74	20.41	217,693	+0.06(+0.31%)
May 24, 2010	20.77	20.95	20.35	20.35	132,103	-0.51(-2.45%)
May 21, 2010	19.89	20.94	19.85	20.86	289,480	+0.66(+3.26%)
May 20, 2010	20.36	20.68	20.20	20.20	279,054	-0.93(-4.39%)
May 19, 2010	21.09	21.32	20.69	21.13	244,541	+0.04(+0.19%)
May 18, 2010	21.92	21.94	20.97	21.09	183,254	-0.68(-3.10%)
May 17, 2010	21.79	21.83	21.33	21.76	105,997	+0.01(+0.04%)
May 14, 2010	21.75	22.02	21.54	21.75	154,315	-0.48(-2.15%)
May 13, 2010	22.30	22.51	22.23	22.23	94,107	-0.10(-0.46%)
May 12, 2010	22.10	22.35	22.07	22.34	98,849	+0.27(+1.25%)
May 11, 2010	22.35	22.47	22.04	22.06	124,103	-0.12(-0.53%)
May 10, 2010	22.08	22.18	21.87	22.18	137,158	+0.90(+4.24%)
May 07, 2010	21.66	21.84	21.04	21.28	224,292	-0.48(-2.20%)
May 06, 2010	22.40	22.97	19.23	21.75	297,051	-0.75(-3.35%)
May 05, 2010	22.54	22.81	22.35	22.51	184,237	-0.11(-0.49%)
May 04, 2010	22.98	22.98	22.52	22.62	209,258	-0.70(-3.00%)
May 03, 2010	23.17	23.36	23.07	23.32	125,566	+0.29(+1.26%)
Apr 30, 2010	23.27	23.34	23.03	23.03	204,448	-0.42(-1.78%)
Apr 29, 2010	23.05	23.56	22.94	23.44	86,624	+0.54(+2.37%)
Apr 28, 2010	22.89	23.13	22.75	22.90	298,787	+0.18(+0.79%)
Apr 27, 2010	23.16	23.39	22.68	22.72	190,748	-0.64(-2.72%)
Apr 26, 2010	23.54	23.61	23.35	23.36	213,302	-0.23(-0.97%)
Apr 23, 2010	23.43	23.60	23.35	23.58	264,501	+0.18(+0.77%)
Apr 22, 2010	23.03	23.48	22.79	23.40	500,624	+0.18(+0.78%)
Apr 21, 2010	23.14	23.29	23.01	23.22	410,457	+0.13(+0.58%)
Apr 20, 2010	23.12	23.18	22.92	23.09	327,130	+0.08(+0.34%)
Apr 19, 2010	22.61	23.02	22.58	23.01	431,369	+0.20(+0.90%)
Apr 16, 2010	23.61	23.61	22.48	22.81	665,275	-0.86(-3.62%)
Apr 15, 2010	23.59	23.72	23.54	23.66	255,503	+0.02(+0.07%)
Apr 14, 2010	23.36	23.65	23.30	23.65	259,056	+0.49(+2.10%)
Apr 13, 2010	23.07	23.19	23.00	23.16	194,837	+0.03(+0.14%)
Apr 12, 2010	23.07	23.18	23.01	23.13	96,098	+0.16(+0.72%)
Apr 09, 2010	22.99	23.00	22.86	22.96	100,691	+0.03(+0.14%)
Apr 08, 2010	22.77	22.96	22.65	22.93	271,318	+0.09(+0.41%)
Apr 07, 2010	22.73	22.93	22.73	22.84	120,431	+0.09(+0.41%)
Apr 06, 2010	22.52	22.81	22.45	22.74	69,407	+0.14(+0.63%)
Apr 05, 2010	22.42	22.61	22.39	22.60	394,557	+0.22(+0.98%)

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.