Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.27	19.53	19.13	19.16	227,815	-0.14(-0.73%)
Jun 29, 2010	19.59	19.60	19.17	19.30	486,090	-0.88(-4.34%)
Jun 25, 2010	20.18	20.33	19.91	20.18	309,410	+0.07(+0.37%)
Jun 24, 2010	20.50	20.56	20.05	20.10	257,689	-0.48(-2.34%)
Jun 23, 2010	20.73	20.73	20.48	20.58	198,112	-0.16(-0.77%)
Jun 22, 2010	21.34	21.36	20.70	20.74	357,100	-0.61(-2.84%)
Jun 21, 2010	21.74	21.82	21.22	21.35	613,820	-0.08(-0.37%)
Jun 18, 2010	21.43	21.46	21.16	21.43	368,294	+0.15(+0.72%)
Jun 17, 2010	21.33	21.33	21.06	21.28	326,076	+0.03(+0.13%)
Jun 16, 2010	21.11	21.38	21.06	21.25	253,795	-0.03(-0.13%)
Jun 15, 2010	20.90	21.30	20.84	21.28	164,648	+0.58(+2.80%)
Jun 14, 2010	21.04	21.16	20.67	20.70	572,004	-0.07(-0.35%)
Jun 11, 2010	20.46	20.79	20.44	20.77	192,918	+0.08(+0.39%)
Jun 10, 2010	20.16	20.70	20.16	20.69	503,117	+0.97(+4.90%)
Jun 09, 2010	20.17	20.42	19.63	19.72	390,246	-0.24(-1.20%)
Jun 08, 2010	19.70	20.01	19.49	19.96	552,939	+0.30(+1.52%)
Jun 07, 2010	19.92	20.12	19.64	19.66	481,468	-0.17(-0.84%)
Jun 04, 2010	19.83	20.51	19.69	19.83	562,856	-0.67(-3.28%)
Jun 03, 2010	20.40	20.55	20.05	20.50	345,279	+0.25(+1.25%)
Jun 02, 2010	19.59	20.26	19.55	20.25	560,221	+0.81(+4.18%)
Jun 01, 2010	20.08	20.20	19.43	19.44	902,901	-0.93(-4.58%)
May 28, 2010	20.37	20.72	20.26	20.37	426,309	-0.39(-1.86%)
May 27, 2010	20.41	20.78	20.37	20.76	348,756	+0.81(+4.07%)
May 26, 2010	20.21	20.36	19.88	19.94	594,185	-0.05(-0.27%)
May 25, 2010	19.41	20.00	19.30	20.00	720,155	+0.05(+0.23%)
May 24, 2010	20.38	20.44	19.93	19.95	465,875	-0.50(-2.44%)
May 21, 2010	19.80	20.46	19.69	20.45	1,057,047	+0.33(+1.66%)
May 20, 2010	20.18	20.55	20.08	20.12	1,358,651	-0.91(-4.34%)
May 19, 2010	21.13	21.30	20.70	21.03	770,240	-0.21(-0.97%)
May 18, 2010	21.72	21.86	21.15	21.24	854,277	-0.17(-0.81%)
May 17, 2010	21.62	21.75	21.00	21.41	630,155	-0.17(-0.80%)
May 14, 2010	21.58	21.91	21.30	21.58	420,042	-0.43(-1.97%)
May 13, 2010	22.17	22.32	21.98	22.02	297,228	-0.20(-0.90%)
May 12, 2010	21.99	22.26	21.98	22.22	299,432	+0.29(+1.31%)
May 11, 2010	22.10	22.21	21.87	21.93	900	-0.10(-0.45%)
May 10, 2010	21.79	22.04	21.74	22.03	598,187	+0.84(+3.96%)
May 07, 2010	21.54	21.79	20.96	21.19	1,269,152	-0.35(-1.64%)
May 06, 2010	22.20	22.40	0.0499	21.54	1,278,783	-0.81(-3.63%)
May 05, 2010	22.40	22.67	22.23	22.36	574,736	-0.33(-1.47%)
May 04, 2010	23.02	23.03	22.48	22.69	300	-0.63(-2.69%)
May 03, 2010	23.15	23.48	22.91	23.31	326,737	+0.23(+1.01%)
Apr 30, 2010	23.38	23.39	22.91	23.08	335,673	-0.25(-1.08%)
Apr 29, 2010	23.47	23.63	23.25	23.33	483,764	-0.03(-0.14%)
Apr 28, 2010	23.28	23.41	23.06	23.37	529,558	+0.28(+1.21%)
Apr 27, 2010	23.69	23.83	23.08	23.09	1,025,642	-0.68(-2.86%)
Apr 26, 2010	23.88	23.94	23.76	23.77	348,243	-0.11(-0.47%)
Apr 23, 2010	23.34	23.88	23.34	23.88	432,715	+0.53(+2.28%)
Apr 22, 2010	23.10	23.37	22.99	23.35	394,771	+0.05(+0.23%)
Apr 21, 2010	23.41	23.49	23.15	23.29	523,836	-0.10(-0.43%)
Apr 20, 2010	23.03	23.44	23.03	23.39	299,360	+0.49(+2.15%)
Apr 19, 2010	22.70	22.91	22.63	22.90	593,080	+0.03(+0.15%)
Apr 16, 2010	23.10	23.21	22.74	22.87	566,673	-0.38(-1.63%)
Apr 15, 2010	23.19	23.30	23.14	23.25	627,228	+0.02(+0.09%)
Apr 14, 2010	23.08	23.23	22.93	23.23	354,710	+0.27(+1.16%)
Apr 13, 2010	23.03	23.08	22.76	22.96	310,106	-0.12(-0.52%)
Apr 12, 2010	22.99	23.19	22.98	23.08	650,098	+0.05(+0.23%)
Apr 09, 2010	22.91	23.04	22.88	23.03	445,164	+0.23(+1.00%)
Apr 08, 2010	22.52	22.85	22.44	22.80	339,947	+0.15(+0.64%)
Apr 07, 2010	22.86	22.86	22.57	22.65	692,657	-0.26(-1.13%)
Apr 06, 2010	22.83	22.97	22.79	22.91	178,170	+0.02(+0.09%)
Apr 05, 2010	22.65	22.92	22.57	22.89	497,126	+0.39(+1.75%)

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.