Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.50	16.61	16.29	16.32	107,231	-0.18(-1.08%)
Jun 29, 2010	16.80	16.80	16.41	16.50	140,477	-0.57(-3.32%)
Jun 25, 2010	17.07	17.13	16.84	17.07	212,541	+0.16(+0.95%)
Jun 24, 2010	17.15	17.15	16.88	16.91	200,375	-0.32(-1.88%)
Jun 23, 2010	17.29	17.33	17.15	17.23	120,504	-0.07(-0.41%)
Jun 22, 2010	17.67	17.71	17.29	17.30	126,694	-0.34(-1.95%)
Jun 21, 2010	17.93	17.97	17.57	17.64	132,335	-0.08(-0.43%)
Jun 18, 2010	17.72	17.74	17.66	17.72	49,200	+0.04(+0.22%)
Jun 17, 2010	17.73	17.73	17.51	17.68	96,704	+0.00(+0.00%)
Jun 16, 2010	17.63	17.76	17.60	17.68	95,000	-0.03(-0.19%)
Jun 15, 2010	17.43	17.72	17.40	17.71	60,520	+0.44(+2.55%)
Jun 14, 2010	17.48	17.57	17.27	17.27	189,281	-0.03(-0.20%)
Jun 11, 2010	17.07	17.31	17.07	17.31	69,447	+0.09(+0.53%)
Jun 10, 2010	16.99	17.23	16.96	17.22	95,318	+0.57(+3.43%)
Jun 09, 2010	16.83	17.04	16.60	16.65	107,314	-0.11(-0.63%)
Jun 08, 2010	16.54	16.75	16.43	16.75	146,789	+0.22(+1.36%)
Jun 07, 2010	16.82	16.90	16.53	16.53	480,319	-0.27(-1.61%)
Jun 04, 2010	16.80	17.21	16.77	16.80	363,088	-0.67(-3.85%)
Jun 03, 2010	17.47	17.53	17.30	17.47	511,621	+0.07(+0.40%)
Jun 02, 2010	17.03	17.40	16.98	17.40	1,892,365	+0.47(+2.78%)
Jun 01, 2010	17.18	17.40	16.92	16.93	299,856	-0.42(-2.45%)
May 28, 2010	17.35	17.59	17.28	17.35	120,587	-0.23(-1.31%)
May 27, 2010	17.25	17.58	17.24	17.58	83,013	+0.66(+3.89%)
May 26, 2010	17.09	17.26	16.89	16.93	311,316	-0.02(-0.14%)
May 25, 2010	16.51	16.95	16.38	16.95	316,468	+0.03(+0.15%)
May 24, 2010	17.15	17.23	16.92	16.92	296,426	-0.28(-1.61%)
May 21, 2010	16.61	17.22	16.54	17.20	710,946	+0.29(+1.70%)
May 20, 2010	16.95	17.25	16.91	16.91	246,898	-0.75(-4.26%)
May 19, 2010	17.66	17.83	17.38	17.67	421,895	-0.11(-0.63%)
May 18, 2010	18.20	18.26	17.69	17.78	494,621	-0.28(-1.57%)
May 17, 2010	18.11	18.15	17.72	18.06	230,247	+0.02(+0.13%)
May 14, 2010	18.04	18.30	17.90	18.04	109,655	-0.39(-2.09%)
May 13, 2010	18.61	18.68	18.41	18.43	120,291	-0.23(-1.22%)
May 12, 2010	18.42	18.67	18.42	18.65	136,890	+0.27(+1.49%)
May 11, 2010	18.51	18.61	18.34	18.38	287,006	-0.01(-0.04%)
May 10, 2010	18.26	18.39	18.21	18.39	341,572	+0.82(+4.68%)
May 07, 2010	17.77	17.96	17.33	17.57	272,604	-0.33(-1.86%)
May 06, 2010	18.45	37.02	0.0229	17.90	578,911	-0.61(-3.30%)
May 05, 2010	18.54	18.73	18.45	18.51	182,686	-0.21(-1.14%)
May 04, 2010	18.97	18.97	18.61	18.72	73,658	-0.47(-2.44%)
May 03, 2010	19.04	19.23	19.00	19.19	199,298	+0.26(+1.39%)
Apr 30, 2010	19.27	19.27	18.93	18.93	159,509	-0.32(-1.65%)
Apr 29, 2010	19.14	19.29	19.12	19.24	105,828	+0.28(+1.46%)
Apr 28, 2010	18.90	19.01	18.80	18.97	315,941	+0.16(+0.85%)
Apr 27, 2010	19.19	19.30	18.77	18.80	294,551	-0.51(-2.65%)
Apr 26, 2010	19.43	19.48	19.30	19.32	799,177	-0.09(-0.48%)
Apr 23, 2010	19.24	19.42	19.19	19.41	194,625	+0.17(+0.86%)
Apr 22, 2010	19.01	19.26	18.95	19.25	368,676	+0.10(+0.53%)
Apr 21, 2010	19.18	19.24	19.06	19.14	91,064	-0.02(-0.08%)
Apr 20, 2010	19.08	19.16	19.05	19.16	39,854	+0.23(+1.22%)
Apr 19, 2010	18.80	18.94	18.72	18.93	75,724	+0.06(+0.30%)
Apr 16, 2010	19.20	19.20	18.80	18.87	77,359	-0.38(-1.99%)
Apr 15, 2010	19.25	19.31	19.20	19.25	107,933	+0.01(+0.04%)
Apr 14, 2010	19.07	19.25	19.03	19.25	107,702	+0.28(+1.45%)
Apr 13, 2010	18.95	18.99	18.85	18.97	143,638	+0.01(+0.04%)
Apr 12, 2010	18.94	19.02	18.94	18.97	164,356	+0.04(+0.23%)
Apr 09, 2010	18.83	18.93	18.82	18.92	108,914	+0.14(+0.72%)
Apr 08, 2010	18.60	18.83	18.60	18.79	127,706	+0.07(+0.38%)
Apr 07, 2010	18.80	18.84	18.62	18.72	1,462,287	-0.11(-0.56%)
Apr 06, 2010	18.69	18.86	18.69	18.82	342,387	+0.08(+0.43%)
Apr 05, 2010	18.64	18.74	18.59	18.74	439,676	+0.20(+1.09%)

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.