Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.55	17.81	17.34	17.35	1,138	-0.10(-0.58%)
Jun 29, 2010	17.66	17.81	17.34	17.45	1,446,169	-0.41(-2.30%)
Jun 25, 2010	17.86	17.89	17.38	17.86	1,401,058	+0.39(+2.24%)
Jun 24, 2010	17.51	17.69	17.32	17.47	712,470	-0.19(-1.08%)
Jun 23, 2010	17.58	17.85	17.44	17.66	507,090	+0.12(+0.67%)
Jun 22, 2010	18.18	18.29	17.52	17.55	411,649	-0.63(-3.45%)
Jun 21, 2010	18.30	18.50	18.08	18.17	578,154	+0.00(+0.00%)
Jun 18, 2010	18.17	18.29	17.99	18.17	590,252	-0.06(-0.31%)
Jun 17, 2010	18.32	18.39	17.99	18.23	424,281	-0.07(-0.38%)
Jun 16, 2010	18.15	18.43	18.12	18.30	419,264	+0.07(+0.40%)
Jun 15, 2010	17.87	18.26	17.86	18.23	451,301	+0.47(+2.63%)
Jun 14, 2010	17.87	18.10	17.70	17.76	488,087	+0.03(+0.16%)
Jun 11, 2010	17.46	17.80	17.45	17.73	413,328	+0.07(+0.39%)
Jun 10, 2010	17.36	17.68	17.34	17.66	549,199	+0.57(+3.31%)
Jun 09, 2010	17.11	17.52	17.02	17.10	957,730	+0.15(+0.86%)
Jun 08, 2010	16.66	17.00	16.56	16.95	1,077,126	+0.27(+1.63%)
Jun 07, 2010	17.19	17.22	16.66	16.68	1,052,649	-0.42(-2.45%)
Jun 04, 2010	17.09	17.55	17.03	17.09	1,474,270	-0.79(-4.41%)
Jun 03, 2010	17.80	18.02	17.76	17.88	721,823	+0.02(+0.09%)
Jun 02, 2010	17.48	17.88	17.37	17.87	5,383	+0.44(+2.52%)
Jun 01, 2010	17.44	17.90	17.29	17.43	855,276	-0.10(-0.58%)
May 28, 2010	17.53	17.98	17.53	17.53	987,630	-0.50(-2.79%)
May 27, 2010	17.48	18.03	17.33	18.03	909,586	+0.69(+3.96%)
May 26, 2010	17.42	17.72	17.26	17.35	1,218,130	+0.05(+0.31%)
May 25, 2010	16.68	17.36	16.46	17.29	2,146,363	+0.16(+0.95%)
May 24, 2010	17.38	17.52	17.05	17.13	869,568	-0.04(-0.21%)
May 21, 2010	16.72	17.23	16.48	17.17	1,351,178	+0.26(+1.54%)
May 20, 2010	16.99	17.38	16.88	16.91	1,539,369	-0.88(-4.93%)
May 19, 2010	18.55	18.55	17.63	17.79	2,041,116	+0.17(+0.95%)
May 18, 2010	18.19	18.30	17.60	17.62	12,061	-0.34(-1.88%)
May 17, 2010	18.09	18.31	17.55	17.96	582,206	-0.09(-0.52%)
May 14, 2010	18.05	18.50	17.90	18.05	795,603	-0.54(-2.91%)
May 13, 2010	18.70	18.76	18.39	18.59	1,000,979	-0.14(-0.74%)
May 12, 2010	18.18	18.77	18.13	18.73	931,129	+0.66(+3.64%)
May 11, 2010	18.13	18.34	18.06	18.07	881,352	-0.12(-0.65%)
May 10, 2010	17.98	18.19	17.94	18.19	1,089,907	+1.11(+6.49%)
May 07, 2010	17.44	17.56	16.97	17.08	1,569,255	-0.39(-2.26%)
May 06, 2010	17.94	18.25	16.67	17.47	1,222,901	-0.61(-3.39%)
May 05, 2010	18.25	18.41	18.04	18.09	676,001	-0.49(-2.65%)
May 04, 2010	18.76	18.76	18.39	18.58	1,164,557	-0.46(-2.43%)
May 03, 2010	18.84	19.09	18.80	19.04	998,140	+0.23(+1.23%)
Apr 30, 2010	18.67	18.95	18.67	18.81	1,201,069	+0.15(+0.81%)
Apr 29, 2010	18.60	18.67	18.42	18.66	1,120,608	+0.15(+0.81%)
Apr 28, 2010	18.73	18.77	18.44	18.51	489,129	-0.13(-0.72%)
Apr 27, 2010	18.89	19.11	18.59	18.64	517,592	-0.37(-1.97%)
Apr 26, 2010	18.97	19.25	18.93	19.02	612,906	+0.03(+0.17%)
Apr 23, 2010	18.93	19.04	18.83	18.98	387,836	+0.02(+0.11%)
Apr 22, 2010	18.48	18.98	18.38	18.96	899,964	+0.32(+1.72%)
Apr 21, 2010	18.66	18.71	18.61	18.64	971,312	-0.03(-0.17%)
Apr 20, 2010	18.63	18.87	18.63	18.68	368,160	+0.07(+0.39%)
Apr 19, 2010	18.70	18.85	18.48	18.60	608,586	-0.11(-0.56%)
Apr 16, 2010	18.72	18.81	18.55	18.71	681,623	-0.05(-0.26%)
Apr 15, 2010	18.76	18.89	18.48	18.76	460,484	-0.09(-0.45%)
Apr 14, 2010	18.84	18.85	18.65	18.84	358,935	+0.05(+0.28%)
Apr 13, 2010	18.75	18.86	18.69	18.79	474,335	-0.04(-0.22%)
Apr 12, 2010	18.89	18.89	18.75	18.83	284,750	-0.05(-0.28%)
Apr 09, 2010	18.67	18.89	18.57	18.88	579,508	+0.21(+1.13%)
Apr 08, 2010	18.88	18.89	18.63	18.67	923,407	-0.28(-1.48%)
Apr 07, 2010	18.78	18.95	18.70	18.95	1,207,041	+0.09(+0.47%)
Apr 06, 2010	18.83	18.89	18.76	18.86	705,449	-0.02(-0.09%)
Apr 05, 2010	18.63	18.91	18.52	18.88	783,598	+0.37(+2.00%)

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.