Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.14	19.46	18.96	18.97	82,993	-0.24(-1.23%)
Jun 29, 2010	19.83	19.85	19.14	19.21	79,360	-1.05(-5.18%)
Jun 25, 2010	20.26	20.33	19.92	20.26	160,409	+0.43(+2.15%)
Jun 24, 2010	20.09	20.18	19.83	19.83	109,833	-0.41(-2.04%)
Jun 23, 2010	20.34	20.41	20.19	20.24	21,487	-0.10(-0.48%)
Jun 22, 2010	20.55	20.78	20.32	20.34	94,298	-0.20(-1.00%)
Jun 21, 2010	21.01	21.01	20.48	20.55	279,677	-0.11(-0.53%)
Jun 18, 2010	20.66	20.72	20.58	20.66	106,124	+0.01(+0.04%)
Jun 17, 2010	20.89	20.92	20.45	20.65	122,864	-0.31(-1.47%)
Jun 16, 2010	20.84	21.10	20.73	20.96	123,429	+0.04(+0.19%)
Jun 15, 2010	20.51	20.93	20.51	20.92	126	+0.48(+2.35%)
Jun 14, 2010	20.67	20.82	20.43	20.44	413,014	-0.19(-0.92%)
Jun 11, 2010	20.42	20.65	20.39	20.63	40,016	+0.30(+1.47%)
Jun 10, 2010	20.08	20.34	19.88	20.33	43,418	+0.52(+2.62%)
Jun 09, 2010	20.14	20.25	19.75	19.81	101,106	-0.22(-1.10%)
Jun 08, 2010	20.04	20.15	19.55	20.03	241,191	+0.04(+0.20%)
Jun 07, 2010	20.47	20.67	19.96	19.99	102,413	-0.49(-2.38%)
Jun 04, 2010	20.48	20.90	20.38	20.48	266,574	-0.69(-3.24%)
Jun 03, 2010	21.18	21.22	20.92	21.16	54,238	+0.06(+0.30%)
Jun 02, 2010	20.48	21.10	20.41	21.10	179,004	+0.66(+3.24%)
Jun 01, 2010	20.66	20.97	20.44	20.44	67,702	-0.44(-2.11%)
May 28, 2010	20.88	21.17	20.81	20.88	64,360	-0.34(-1.60%)
May 27, 2010	20.79	21.22	20.77	21.22	55,146	+0.80(+3.90%)
May 26, 2010	20.67	20.89	20.42	20.42	120,883	-0.06(-0.27%)
May 25, 2010	19.84	20.48	19.80	20.48	217,008	+0.06(+0.31%)
May 24, 2010	20.83	21.02	20.41	20.41	131,687	-0.51(-2.45%)
May 21, 2010	19.96	21.01	19.92	20.93	288,570	+0.66(+3.26%)
May 20, 2010	20.42	20.74	20.26	20.26	278,177	-0.93(-4.38%)
May 19, 2010	21.15	21.39	20.75	21.19	243,773	+0.04(+0.19%)
May 18, 2010	21.99	22.01	21.04	21.15	182,678	-0.68(-3.10%)
May 17, 2010	21.86	21.89	21.40	21.83	105,663	+0.01(+0.04%)
May 14, 2010	21.82	22.09	21.61	21.82	153,830	-0.48(-2.15%)
May 13, 2010	22.37	22.58	22.30	22.30	93,811	-0.10(-0.46%)
May 12, 2010	22.17	22.42	22.14	22.41	98,539	+0.28(+1.25%)
May 11, 2010	22.42	22.54	22.11	22.13	123,713	-0.12(-0.53%)
May 10, 2010	22.15	22.25	21.94	22.25	136,727	+0.91(+4.24%)
May 07, 2010	21.73	21.91	21.11	21.34	223,587	-0.48(-2.20%)
May 06, 2010	22.47	23.04	19.29	21.82	296,118	-0.76(-3.35%)
May 05, 2010	22.61	22.89	22.42	22.58	183,658	-0.11(-0.49%)
May 04, 2010	23.05	23.05	22.59	22.69	208,600	-0.70(-3.00%)
May 03, 2010	23.24	23.43	23.14	23.39	125,171	+0.29(+1.26%)
Apr 30, 2010	23.34	23.41	23.10	23.10	203,805	-0.42(-1.77%)
Apr 29, 2010	23.12	23.63	23.01	23.52	86,352	+0.54(+2.37%)
Apr 28, 2010	22.96	23.20	22.82	22.97	297,848	+0.18(+0.79%)
Apr 27, 2010	23.23	23.47	22.75	22.79	190,149	-0.64(-2.72%)
Apr 26, 2010	23.61	23.69	23.42	23.43	212,632	-0.23(-0.97%)
Apr 23, 2010	23.50	23.67	23.42	23.66	263,670	+0.18(+0.77%)
Apr 22, 2010	23.11	23.55	22.86	23.48	499,051	+0.18(+0.78%)
Apr 21, 2010	23.22	23.37	23.08	23.30	409,167	+0.13(+0.58%)
Apr 20, 2010	23.19	23.25	23.00	23.16	326,102	+0.08(+0.34%)
Apr 19, 2010	22.68	23.09	22.65	23.08	430,014	+0.20(+0.90%)
Apr 16, 2010	23.68	23.68	22.56	22.88	663,184	-0.86(-3.62%)
Apr 15, 2010	23.67	23.79	23.61	23.74	254,700	+0.02(+0.07%)
Apr 14, 2010	23.43	23.72	23.37	23.72	258,242	+0.49(+2.10%)
Apr 13, 2010	23.15	23.26	23.07	23.23	194,225	+0.03(+0.14%)
Apr 12, 2010	23.14	23.25	23.08	23.20	95,796	+0.17(+0.72%)
Apr 09, 2010	23.07	23.08	22.93	23.04	100,375	+0.03(+0.14%)
Apr 08, 2010	22.84	23.03	22.72	23.00	270,466	+0.09(+0.41%)
Apr 07, 2010	22.80	23.00	22.80	22.91	120,053	+0.09(+0.41%)
Apr 06, 2010	22.59	22.88	22.52	22.82	69,189	+0.14(+0.62%)
Apr 05, 2010	22.49	22.68	22.46	22.67	393,317	+0.22(+0.98%)

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.