Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.40	17.88	17.40	17.63	529,036	+0.13(+0.74%)
Jun 29, 2010	17.72	17.85	17.42	17.50	1,282,747	-0.16(-0.91%)
Jun 25, 2010	17.51	18.05	17.40	17.66	183,087	+0.16(+0.91%)
Jun 24, 2010	17.74	17.74	17.50	17.50	106,771	-0.35(-1.96%)
Jun 23, 2010	17.76	17.87	17.60	17.85	106,072	-0.01(-0.06%)
Jun 22, 2010	18.07	18.29	17.86	17.86	406,610	-0.21(-1.16%)
Jun 21, 2010	18.39	18.55	17.95	18.07	383,791	-0.28(-1.53%)
Jun 18, 2010	18.41	18.48	18.35	18.35	308,821	+0.05(+0.27%)
Jun 17, 2010	18.40	18.73	18.30	18.30	444,835	-0.06(-0.33%)
Jun 16, 2010	18.00	18.59	18.00	18.36	282,330	+0.26(+1.44%)
Jun 15, 2010	17.66	18.18	17.45	18.10	528,800	+0.42(+2.38%)
Jun 14, 2010	17.45	18.20	17.45	17.68	472,982	+0.27(+1.55%)
Jun 11, 2010	17.25	17.58	17.16	17.41	118,452	+0.16(+0.93%)
Jun 10, 2010	16.75	17.29	16.75	17.25	258,848	+0.49(+2.92%)
Jun 09, 2010	16.73	17.15	16.65	16.76	1,004,323	-0.02(-0.12%)
Jun 08, 2010	16.91	16.96	16.31	16.78	345,604	-0.23(-1.35%)
Jun 07, 2010	17.47	17.50	16.99	17.01	141,268	-0.45(-2.58%)
Jun 04, 2010	17.77	17.77	17.41	17.46	87,091	-0.32(-1.80%)
Jun 03, 2010	17.58	17.97	17.55	17.78	195,844	+0.30(+1.72%)
Jun 02, 2010	17.38	17.64	17.18	17.48	233,275	-0.04(-0.23%)
Jun 01, 2010	17.56	17.93	17.33	17.52	256,679	-0.04(-0.23%)
May 31, 2010	17.94	18.35	17.32	17.56	295,681	-0.04(-0.23%)
May 28, 2010	17.66	17.90	17.57	17.60	535,760	+0.01(+0.06%)
May 27, 2010	17.70	17.84	17.42	17.59	234,531	-0.02(-0.11%)
May 26, 2010	17.61	18.17	17.55	17.61	512,419	+0.14(+0.80%)
May 25, 2010	17.38	17.63	17.12	17.47	213,296	-0.33(-1.85%)
May 21, 2010	17.25	18.16	17.10	17.80	151,162	+0.39(+2.24%)
May 20, 2010	17.50	17.62	17.22	17.41	307,784	-0.28(-1.58%)
May 19, 2010	17.59	17.82	16.98	17.69	294,797	+0.09(+0.51%)
May 18, 2010	18.26	18.44	17.25	17.60	242,391	-0.65(-3.56%)
May 17, 2010	18.80	18.80	17.60	18.25	545,601	-0.55(-2.93%)
May 14, 2010	19.00	19.40	18.51	18.80	479,523	-0.39(-2.03%)
May 13, 2010	19.16	19.28	18.89	19.19	361,748	-0.32(-1.64%)
May 12, 2010	19.14	19.74	19.13	19.51	418,724	+0.37(+1.93%)
May 11, 2010	18.84	19.29	19.03	19.14	245,751	+0.15(+0.79%)
May 10, 2010	18.99	19.07	18.87	18.99	180,292	+0.40(+2.15%)
May 07, 2010	18.75	18.86	18.11	18.59	365,673	-0.40(-2.11%)
May 06, 2010	18.64	19.53	18.33	18.99	482,348	+0.14(+0.74%)
May 05, 2010	18.75	19.15	18.82	18.85	388,440	-0.28(-1.46%)
May 04, 2010	19.40	19.41	18.90	19.13	199,432	-0.28(-1.44%)
May 03, 2010	19.72	20.00	19.38	19.41	354,905	-0.42(-2.12%)
Apr 30, 2010	19.51	19.96	19.50	19.83	990,549	+0.36(+1.85%)
Apr 29, 2010	19.07	19.61	19.03	19.47	299,587	+0.45(+2.37%)
Apr 28, 2010	19.15	19.20	18.96	19.02	856,816	+0.01(+0.05%)
Apr 27, 2010	19.73	19.73	18.95	19.01	550,774	-0.72(-3.65%)
Apr 26, 2010	19.30	19.82	19.30	19.73	758,448	+0.73(+3.84%)
Apr 23, 2010	18.41	19.15	18.21	19.00	728,191	+0.52(+2.81%)
Apr 22, 2010	18.57	18.65	18.35	18.48	171,214	-0.09(-0.48%)
Apr 21, 2010	18.60	18.74	18.46	18.57	419,798	-0.01(-0.05%)
Apr 20, 2010	18.48	18.75	18.47	18.58	676,040	+0.13(+0.70%)
Apr 19, 2010	18.25	18.64	18.20	18.45	268,143	+0.11(+0.60%)
Apr 16, 2010	18.80	18.89	18.23	18.34	235,142	-0.46(-2.45%)
Apr 15, 2010	18.21	18.81	18.21	18.80	485,876	+0.49(+2.68%)
Apr 14, 2010	18.38	18.45	18.17	18.31	166,232	-0.07(-0.38%)
Apr 13, 2010	18.10	18.44	18.06	18.38	283,751	+0.18(+0.99%)
Apr 12, 2010	18.47	18.47	18.14	18.20	441,255	-0.20(-1.09%)
Apr 09, 2010	18.32	18.40	18.19	18.40	265,174	+0.02(+0.11%)
Apr 08, 2010	18.59	18.62	18.17	18.38	238,153	-0.26(-1.39%)
Apr 07, 2010	18.99	18.99	18.59	18.64	395,593	-0.33(-1.74%)
Apr 06, 2010	18.72	19.21	18.71	18.97	507,633	+0.27(+1.44%)
Apr 05, 2010	18.48	18.73	18.38	18.70	223,970	+0.27(+1.47%)

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.