Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.36	18.59	18.14	18.17	25,116	-0.21(-1.16%)
Jun 29, 2010	18.65	18.66	18.27	18.38	78,839	-0.74(-3.88%)
Jun 25, 2010	19.13	19.26	18.87	19.13	19,715	+0.31(+1.67%)
Jun 24, 2010	19.18	19.18	18.79	18.81	18,493	-0.46(-2.40%)
Jun 23, 2010	19.13	19.33	19.01	19.28	6,581	+0.17(+0.87%)
Jun 22, 2010	19.64	19.64	19.07	19.11	69,698	-0.38(-1.95%)
Jun 21, 2010	20.17	20.28	19.44	19.49	118,639	-0.09(-0.44%)
Jun 18, 2010	19.57	19.67	19.48	19.57	68,592	-0.11(-0.55%)
Jun 17, 2010	19.61	19.71	19.48	19.68	31,030	+0.09(+0.45%)
Jun 16, 2010	19.55	19.75	19.55	19.59	32,210	-0.18(-0.92%)
Jun 15, 2010	19.39	19.83	19.37	19.78	177,458	+0.50(+2.59%)
Jun 14, 2010	19.23	19.46	19.13	19.28	40,206	+0.17(+0.89%)
Jun 11, 2010	18.98	19.11	18.73	19.11	9,022	+0.15(+0.81%)
Jun 10, 2010	18.59	19.01	18.59	18.95	61,852	+0.82(+4.51%)
Jun 09, 2010	18.25	18.62	18.11	18.13	18,206	+0.24(+1.31%)
Jun 08, 2010	17.92	17.96	17.66	17.90	13,843	+0.10(+0.58%)
Jun 07, 2010	18.08	18.19	17.80	17.80	18,328	-0.14(-0.77%)
Jun 04, 2010	17.93	18.57	17.89	17.93	43,532	-0.94(-4.99%)
Jun 03, 2010	19.11	19.11	18.76	18.88	14,819	-0.01(-0.03%)
Jun 02, 2010	18.55	18.88	18.54	18.88	56,201	+0.44(+2.36%)
Jun 01, 2010	18.70	18.91	18.45	18.45	121,251	-0.30(-1.60%)
May 28, 2010	18.75	19.12	18.72	18.75	80,020	-0.21(-1.10%)
May 27, 2010	18.45	18.96	18.45	18.96	21,537	+0.95(+5.30%)
May 26, 2010	18.23	18.51	18.00	18.00	61,422	-0.16(-0.87%)
May 25, 2010	17.72	18.16	17.46	18.16	19,781	+0.02(+0.10%)
May 24, 2010	18.46	18.56	18.14	18.14	54,046	-0.18(-0.98%)
May 21, 2010	17.76	18.49	17.66	18.32	35,140	+0.17(+0.93%)
May 20, 2010	18.42	18.45	17.98	18.15	41,691	-0.69(-3.68%)
May 19, 2010	18.95	19.14	18.54	18.85	27,788	-0.18(-0.93%)
May 18, 2010	19.57	19.65	18.95	19.02	21,665	-0.48(-2.44%)
May 17, 2010	19.46	19.54	19.09	19.50	16,292	+0.18(+0.91%)
May 14, 2010	19.32	19.90	19.24	19.32	30,221	-0.68(-3.41%)
May 13, 2010	20.25	20.32	20.01	20.01	47,692	-0.21(-1.06%)
May 12, 2010	20.01	20.31	20.01	20.22	37,225	+0.19(+0.93%)
May 11, 2010	20.11	20.24	20.01	20.04	35,967	-0.08(-0.41%)
May 10, 2010	19.95	20.12	19.81	20.12	51,516	+1.14(+6.02%)
May 07, 2010	19.02	19.54	18.58	18.98	49,443	+0.26(+1.41%)
May 06, 2010	19.95	19.95	17.65	18.71	31,834	-1.22(-6.11%)
May 05, 2010	20.09	20.23	19.79	19.93	44,925	-0.35(-1.71%)
May 04, 2010	20.62	20.62	20.15	20.28	33,772	-0.67(-3.20%)
May 03, 2010	20.47	20.95	20.47	20.95	30,356	+0.53(+2.59%)
Apr 30, 2010	20.82	20.82	20.37	20.42	39,648	-0.46(-2.23%)
Apr 29, 2010	20.57	20.88	20.47	20.88	17,115	+0.69(+3.41%)
Apr 28, 2010	20.17	20.34	20.08	20.19	18,226	+0.10(+0.50%)
Apr 27, 2010	20.54	20.66	20.09	20.09	17,200	-0.71(-3.42%)
Apr 26, 2010	20.76	20.89	20.74	20.81	29,742	+0.14(+0.68%)
Apr 23, 2010	20.37	20.68	20.37	20.67	15,300	+0.24(+1.15%)
Apr 22, 2010	20.09	20.43	20.09	20.43	16,790	+0.08(+0.40%)
Apr 21, 2010	20.25	20.38	20.14	20.35	22,144	+0.20(+1.01%)
Apr 20, 2010	20.03	20.15	19.91	20.14	13,271	+0.24(+1.23%)
Apr 19, 2010	19.73	19.95	19.65	19.90	33,350	-0.03(-0.15%)
Apr 16, 2010	20.27	20.38	19.88	19.93	93,847	-0.42(-2.05%)
Apr 15, 2010	20.62	20.62	20.35	20.35	17,562	-0.31(-1.48%)
Apr 14, 2010	20.74	20.74	20.57	20.65	33,807	+0.09(+0.46%)
Apr 13, 2010	20.36	20.58	20.24	20.56	20,643	+0.28(+1.36%)
Apr 12, 2010	20.29	20.36	20.24	20.28	27,217	-0.02(-0.09%)
Apr 09, 2010	20.19	20.32	20.14	20.30	42,016	+0.23(+1.14%)
Apr 08, 2010	20.00	20.08	19.98	20.07	68,366	+0.01(+0.06%)
Apr 07, 2010	20.38	20.38	20.00	20.06	23,325	-0.31(-1.53%)
Apr 06, 2010	20.15	20.44	20.09	20.37	58,367	+0.21(+1.02%)
Apr 05, 2010	20.10	20.22	19.98	20.16	36,040	+0.28(+1.40%)

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.