Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.53	20.00	19.48	19.53	4,205	-0.30(-1.50%)
Jun 29, 2010	19.89	20.03	19.73	19.83	258,043	-0.16(-0.80%)
Jun 25, 2010	19.99	20.06	19.50	19.99	476,845	+0.35(+1.77%)
Jun 24, 2010	19.64	19.95	19.54	19.64	268	-0.02(-0.12%)
Jun 23, 2010	19.91	19.92	19.58	19.66	162,100	-0.29(-1.43%)
Jun 22, 2010	19.95	20.54	19.92	19.95	1,318	-0.38(-1.88%)
Jun 21, 2010	20.70	20.71	20.22	20.33	148,148	-0.18(-0.86%)
Jun 18, 2010	20.51	20.59	20.42	20.51	266,082	+0.06(+0.31%)
Jun 17, 2010	20.45	20.54	20.15	20.45	255	+0.26(+1.27%)
Jun 16, 2010	19.84	20.43	19.73	20.19	304,557	+0.26(+1.32%)
Jun 15, 2010	19.93	19.93	19.65	19.93	2,291	+0.26(+1.31%)
Jun 14, 2010	19.66	19.86	19.44	19.67	263,575	+0.22(+1.14%)
Jun 11, 2010	19.32	19.50	19.20	19.45	170,342	-0.03(-0.15%)
Jun 10, 2010	19.48	19.48	19.26	19.48	2,128	+0.44(+2.31%)
Jun 09, 2010	19.24	19.24	18.86	19.04	300,914	-0.01(-0.03%)
Jun 08, 2010	19.05	19.07	18.81	19.04	314,173	+0.04(+0.21%)
Jun 07, 2010	19.20	19.40	18.98	19.00	266,634	-0.15(-0.80%)
Jun 04, 2010	19.16	19.64	19.10	19.16	531,551	-0.77(-3.87%)
Jun 03, 2010	19.93	19.97	19.61	19.93	254	+0.33(+1.66%)
Jun 02, 2010	19.60	19.60	19.10	19.60	242,225	+0.34(+1.78%)
Jun 01, 2010	19.26	20.00	19.25	19.26	1,858	-0.43(-2.20%)
May 28, 2010	19.69	19.92	19.60	19.69	254,057	-0.15(-0.75%)
May 27, 2010	19.72	19.86	19.53	19.84	185,150	+0.42(+2.14%)
May 26, 2010	19.42	19.68	19.27	19.42	1,863	+0.06(+0.32%)
May 25, 2010	19.13	19.42	18.77	19.36	445,825	-0.17(-0.85%)
May 24, 2010	19.68	19.90	19.46	19.53	204,594	-0.23(-1.15%)
May 21, 2010	19.50	19.86	19.40	19.76	385,886	-0.01(-0.03%)
May 20, 2010	19.88	20.08	19.76	19.76	331,443	-0.88(-4.26%)
May 19, 2010	20.71	20.92	20.42	20.64	271,276	-0.15(-0.71%)
May 18, 2010	21.17	21.30	20.72	20.79	293,054	-0.17(-0.79%)
May 17, 2010	21.14	21.27	20.59	20.95	469,246	-0.09(-0.41%)
May 14, 2010	21.04	21.08	20.70	21.04	237,802	-0.01(-0.05%)
May 13, 2010	21.03	21.26	20.88	21.05	212,068	-0.06(-0.30%)
May 12, 2010	20.74	21.22	20.61	21.11	253,260	+0.35(+1.70%)
May 11, 2010	20.64	20.91	20.59	20.76	426,920	+0.28(+1.38%)
May 10, 2010	20.27	20.53	20.25	20.48	409,395	+0.68(+3.42%)
May 07, 2010	20.27	20.37	19.77	19.80	505,562	-0.43(-2.14%)
May 06, 2010	20.81	21.08	19.24	20.24	561,868	-0.65(-3.13%)
May 05, 2010	21.00	21.01	20.72	20.89	349,798	-0.35(-1.65%)
May 04, 2010	21.10	21.35	20.93	21.24	532	+0.00(+0.00%)
May 03, 2010	20.69	21.28	20.51	21.24	322,732	+0.68(+3.32%)
Apr 30, 2010	20.85	21.05	20.55	20.56	315,710	-0.33(-1.59%)
Apr 29, 2010	20.84	20.94	20.65	20.89	312,946	+0.12(+0.57%)
Apr 28, 2010	20.64	20.86	20.49	20.77	262,946	+0.18(+0.88%)
Apr 27, 2010	20.80	21.04	20.55	20.59	197,125	-0.33(-1.59%)
Apr 26, 2010	20.95	21.15	20.89	20.92	224,143	+0.01(+0.03%)
Apr 23, 2010	20.59	20.92	20.52	20.92	211,565	+0.40(+1.95%)
Apr 22, 2010	20.02	20.55	19.98	20.52	308,087	+0.40(+1.99%)
Apr 21, 2010	19.89	20.13	19.87	20.12	270,949	+0.22(+1.10%)
Apr 20, 2010	19.81	19.91	19.66	19.90	358,585	+0.15(+0.77%)
Apr 19, 2010	19.66	19.82	19.64	19.75	366,231	-0.11(-0.57%)
Apr 16, 2010	19.93	20.00	19.72	19.86	233,090	-0.06(-0.31%)
Apr 15, 2010	19.84	19.97	19.76	19.92	132,404	+0.03(+0.14%)
Apr 14, 2010	19.67	19.90	19.59	19.89	143,957	+0.25(+1.26%)
Apr 13, 2010	19.87	19.87	19.59	19.64	144,145	-0.23(-1.16%)
Apr 12, 2010	19.79	19.93	19.76	19.87	278,441	+0.15(+0.77%)
Apr 09, 2010	19.63	19.76	19.62	19.72	231,814	+0.09(+0.46%)
Apr 08, 2010	19.60	19.64	19.50	19.63	171,135	+0.01(+0.06%)
Apr 07, 2010	19.46	19.67	19.44	19.62	246,413	+0.02(+0.12%)
Apr 06, 2010	19.34	19.67	19.34	19.60	138,089	+0.13(+0.67%)
Apr 05, 2010	19.14	19.47	19.11	19.47	204,685	+0.43(+2.28%)

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.