Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.78	19.96	19.73	19.85	4,364	-0.12(-0.60%)
Jun 29, 2010	20.35	20.35	19.96	19.97	6,781	-0.35(-1.72%)
Jun 25, 2010	20.55	20.55	20.20	20.32	4,122	+0.12(+0.59%)
Jun 24, 2010	20.29	20.48	20.20	20.20	7,705	+0.49(+2.49%)
Jun 23, 2010	19.79	19.89	19.70	19.71	12,433	+0.14(+0.72%)
Jun 22, 2010	19.77	20.05	19.57	19.57	12,010	+0.52(+2.73%)
Jun 21, 2010	19.39	19.45	19.05	19.05	8,781	-0.26(-1.35%)
Jun 18, 2010	19.47	19.47	19.30	19.31	6,213	-0.05(-0.26%)
Jun 17, 2010	19.40	19.54	19.36	19.36	3,936	+0.01(+0.05%)
Jun 16, 2010	19.35	19.53	19.35	19.35	3,184	-0.08(-0.41%)
Jun 15, 2010	19.27	19.43	19.21	19.43	4,791	+0.50(+2.64%)
Jun 14, 2010	18.95	19.05	18.82	18.93	1,882	+0.04(+0.21%)
Jun 11, 2010	18.97	19.20	18.89	18.89	1,650	-0.46(-2.38%)
Jun 10, 2010	19.24	19.55	19.24	19.35	8,792	+0.30(+1.57%)
Jun 09, 2010	19.16	19.32	19.05	19.05	10,407	+0.28(+1.49%)
Jun 08, 2010	18.76	18.89	18.67	18.77	2,905	-0.04(-0.21%)
Jun 07, 2010	19.32	19.32	18.81	18.81	2,949	-0.22(-1.16%)
Jun 04, 2010	19.19	19.27	18.95	19.03	3,528	-0.34(-1.76%)
Jun 03, 2010	19.62	19.62	19.35	19.37	14,792	+0.05(+0.26%)
Jun 02, 2010	19.20	19.59	19.20	19.32	8,268	-0.16(-0.82%)
Jun 01, 2010	19.22	19.58	19.22	19.48	5,907	+0.30(+1.56%)
May 28, 2010	18.96	19.25	18.90	19.18	10,852	+0.22(+1.16%)
May 27, 2010	18.75	19.25	18.67	18.96	11,463	+0.35(+1.88%)
May 26, 2010	18.81	19.00	18.61	18.61	12,110	-0.03(-0.16%)
May 25, 2010	18.54	18.73	18.39	18.64	7,837	-0.12(-0.64%)
May 24, 2010	18.84	19.09	18.69	18.76	7,567	-0.18(-0.95%)
May 21, 2010	18.80	18.95	18.74	18.94	5,465	+0.17(+0.91%)
May 20, 2010	18.90	19.06	18.68	18.77	10,434	-0.37(-1.93%)
May 19, 2010	19.20	19.44	18.95	19.14	2,960	-0.06(-0.31%)
May 18, 2010	19.45	19.54	19.06	19.20	10,788	-0.25(-1.29%)
May 17, 2010	19.41	19.45	19.14	19.45	3,096	-0.22(-1.12%)
May 14, 2010	19.73	19.73	19.44	19.67	3,213	-0.23(-1.16%)
May 13, 2010	19.97	20.22	19.90	19.90	5,709	-0.12(-0.60%)
May 12, 2010	19.94	20.02	19.89	20.02	6,284	+0.08(+0.40%)
May 11, 2010	19.87	19.98	19.83	19.94	2,577	+0.24(+1.22%)
May 10, 2010	19.73	19.84	19.60	19.70	6,948	+0.75(+3.96%)
May 07, 2010	19.09	19.13	18.81	18.95	27,056	-0.58(-2.97%)
May 06, 2010	20.59	20.59	19.32	19.53	6,787	-1.42(-6.78%)
May 05, 2010	21.11	21.11	20.89	20.95	8,418	-0.91(-4.16%)
May 04, 2010	21.87	21.93	21.75	21.86	1,788	-0.20(-0.91%)
May 03, 2010	22.00	22.21	22.00	22.06	2,916	-0.01(-0.05%)
Apr 30, 2010	22.31	22.44	22.07	22.07	7,075	-0.39(-1.74%)
Apr 29, 2010	22.37	22.52	22.35	22.46	5,220	-0.02(-0.09%)
Apr 28, 2010	22.26	22.48	22.10	22.48	2,727	+0.20(+0.90%)
Apr 27, 2010	22.81	22.81	22.26	22.28	7,563	-0.93(-4.01%)
Apr 26, 2010	23.29	23.37	23.21	23.21	21,272	+0.09(+0.39%)
Apr 23, 2010	23.04	23.12	23.02	23.12	6,294	+0.28(+1.23%)
Apr 22, 2010	22.81	22.93	22.65	22.84	1,419	+0.01(+0.04%)
Apr 21, 2010	22.90	22.93	22.83	22.83	3,481	+0.32(+1.42%)
Apr 20, 2010	22.56	22.73	22.49	22.51	1,822	+0.00(+0.00%)
Apr 19, 2010	22.41	22.66	22.41	22.51	3,886	-0.03(-0.13%)
Apr 16, 2010	22.54	22.65	22.54	22.54	733	-0.38(-1.66%)
Apr 15, 2010	22.94	22.94	22.86	22.92	33,090	-0.11(-0.48%)
Apr 14, 2010	22.97	23.11	22.93	23.03	34,439	+0.18(+0.79%)
Apr 13, 2010	22.88	22.95	22.81	22.85	3,822	+0.19(+0.84%)
Apr 12, 2010	22.77	22.80	22.66	22.66	8,460	-0.04(-0.18%)
Apr 09, 2010	22.68	22.76	22.59	22.70	3,753	+0.17(+0.75%)
Apr 08, 2010	22.40	22.89	22.37	22.53	1,595	+0.05(+0.22%)
Apr 07, 2010	22.54	22.61	22.44	22.48	2,845	+0.01(+0.04%)
Apr 06, 2010	22.40	22.52	22.35	22.47	3,152	-0.01(-0.04%)
Apr 05, 2010	22.54	23.04	22.46	22.48	3,548	+0.07(+0.31%)

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.