Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.93	18.32	17.71	17.79	840	-0.17(-0.97%)
Jun 29, 2010	18.44	18.45	17.85	17.96	4,039,042	-1.07(-5.63%)
Jun 25, 2010	19.04	19.20	18.76	19.04	3,537,642	+0.17(+0.88%)
Jun 24, 2010	18.84	19.18	18.48	18.87	3,208,062	+0.01(+0.04%)
Jun 23, 2010	18.70	18.96	18.19	18.86	3,245,642	+0.23(+1.26%)
Jun 22, 2010	18.93	19.20	18.59	18.63	3,164,569	-0.29(-1.52%)
Jun 21, 2010	19.31	19.41	18.83	18.92	4,320,054	+0.24(+1.29%)
Jun 18, 2010	18.67	18.70	18.41	18.67	2,381,715	+0.16(+0.86%)
Jun 17, 2010	18.45	18.58	18.12	18.52	2,089,068	+0.08(+0.41%)
Jun 16, 2010	18.38	18.61	18.26	18.44	2,989,584	-0.08(-0.41%)
Jun 15, 2010	18.26	18.55	18.01	18.52	2,387,141	+0.46(+2.55%)
Jun 14, 2010	18.36	18.51	18.04	18.05	1,788,992	-0.18(-0.99%)
Jun 11, 2010	18.04	18.31	18.00	18.24	1,906,494	-0.05(-0.29%)
Jun 10, 2010	17.71	18.29	17.63	18.29	2,837,346	+0.94(+5.40%)
Jun 09, 2010	17.49	17.71	17.28	17.35	3,384,557	-0.01(-0.04%)
Jun 08, 2010	17.55	17.68	17.01	17.36	4,224,310	+0.09(+0.52%)
Jun 07, 2010	17.99	17.99	17.23	17.27	2,635,590	-0.57(-3.18%)
Jun 04, 2010	17.84	18.81	17.79	17.84	3,703,529	-1.23(-6.46%)
Jun 03, 2010	18.96	19.16	18.79	19.07	3,054,886	+0.16(+0.84%)
Jun 02, 2010	18.73	18.91	18.59	18.91	2,851,512	+0.25(+1.34%)
Jun 01, 2010	19.10	19.00	18.57	18.66	2,267,219	-0.45(-2.33%)
May 28, 2010	19.10	19.34	19.04	19.10	2,458,058	-0.24(-1.25%)
May 27, 2010	19.28	19.35	18.99	19.35	1,953,608	+0.49(+2.60%)
May 26, 2010	18.86	19.41	18.77	18.86	2,109,518	+0.10(+0.52%)
May 25, 2010	18.64	18.80	18.27	18.76	3,809,677	-0.46(-2.40%)
May 24, 2010	18.94	19.57	18.92	19.22	2,624,900	+0.15(+0.79%)
May 21, 2010	18.22	19.14	18.18	19.07	4,118,077	+0.41(+2.19%)
May 20, 2010	18.88	19.19	18.66	18.66	2,415,670	-1.26(-6.34%)
May 19, 2010	20.03	20.33	19.65	19.92	1,688,174	-0.25(-1.23%)
May 18, 2010	20.60	20.75	20.11	20.17	1,996	-0.20(-0.96%)
May 17, 2010	20.00	20.42	19.61	20.36	2,832,692	+0.40(+1.99%)
May 14, 2010	19.97	20.57	19.78	19.97	2,835,451	-0.68(-3.28%)
May 13, 2010	20.66	20.92	20.52	20.64	2,336,490	-0.15(-0.72%)
May 12, 2010	20.64	20.94	20.55	20.79	2,226,848	+0.32(+1.54%)
May 11, 2010	20.46	20.80	20.42	20.48	2,838,037	-0.04(-0.18%)
May 10, 2010	20.27	20.54	20.24	20.51	3,784,351	+1.31(+6.81%)
May 07, 2010	19.79	20.10	19.15	19.21	4,738,217	-0.62(-3.15%)
May 06, 2010	20.19	20.57	18.79	19.83	3,561,177	-0.41(-2.04%)
May 05, 2010	20.39	20.69	20.23	20.24	3,651,914	-0.10(-0.48%)
May 04, 2010	20.66	20.69	20.14	20.34	3,749,764	-0.69(-3.29%)
May 03, 2010	20.79	21.13	20.67	21.03	3,002,010	+0.46(+2.23%)
Apr 30, 2010	20.95	21.15	20.26	20.57	4,432,289	-0.40(-1.90%)
Apr 29, 2010	21.75	22.16	20.75	20.97	5,203,963	-0.14(-0.68%)
Apr 28, 2010	21.25	21.35	20.49	21.12	11,224,864	-2.48(-10.51%)
Apr 27, 2010	23.90	24.23	23.50	23.60	2,661	-0.37(-1.54%)
Apr 26, 2010	24.17	24.22	23.93	23.96	2,005,234	-0.20(-0.84%)
Apr 23, 2010	24.05	24.18	23.81	24.17	2,259,132	+0.18(+0.75%)
Apr 22, 2010	23.19	24.02	23.08	23.99	3,482,478	+0.66(+2.84%)
Apr 21, 2010	23.33	23.74	23.06	23.33	8,580	+0.26(+1.11%)
Apr 20, 2010	23.14	23.26	22.92	23.07	1,027,762	+0.14(+0.59%)
Apr 19, 2010	22.97	23.08	22.60	22.93	1,346,078	-0.11(-0.46%)
Apr 16, 2010	23.39	23.44	22.94	23.04	1,712,618	-0.47(-2.01%)
Apr 15, 2010	23.33	23.71	23.33	23.51	1,813,380	+0.00(+0.00%)
Apr 14, 2010	23.39	23.51	23.28	23.51	1,653,196	+0.09(+0.38%)
Apr 13, 2010	23.31	23.51	23.20	23.42	1,402,182	+0.04(+0.16%)
Apr 12, 2010	23.45	23.46	23.11	23.39	1,594,989	+0.01(+0.03%)
Apr 09, 2010	23.28	23.42	23.11	23.38	1,526,899	+0.18(+0.78%)
Apr 08, 2010	23.19	23.23	22.94	23.20	1,646,127	-0.11(-0.48%)
Apr 07, 2010	23.56	23.59	23.22	23.31	2,233,384	-0.38(-1.59%)
Apr 06, 2010	23.37	23.76	23.33	23.69	966,251	+0.32(+1.35%)
Apr 05, 2010	23.09	23.51	22.85	23.37	1,567,017	+0.45(+1.97%)

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.