Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.03	15.30	14.89	14.95	37,991	-0.14(-0.91%)
Jun 29, 2010	15.41	15.42	14.92	15.08	100,005	-0.43(-2.78%)
Jun 25, 2010	15.51	15.59	15.24	15.51	20,440,078	+0.11(+0.70%)
Jun 24, 2010	15.49	15.64	15.31	15.41	41,476	-0.64(-3.98%)
Jun 23, 2010	16.08	16.19	15.82	16.05	13,147,240	+0.01(+0.08%)
Jun 22, 2010	16.47	16.59	15.97	16.03	2,779	-0.42(-2.54%)
Jun 21, 2010	16.70	16.80	16.33	16.45	12,645,894	-0.13(-0.79%)
Jun 18, 2010	16.58	16.65	16.48	16.58	12,650,910	+0.08(+0.50%)
Jun 17, 2010	16.47	16.53	16.29	16.50	13,260,420	+0.16(+1.00%)
Jun 16, 2010	16.23	16.48	16.17	16.34	14,316,797	-0.03(-0.20%)
Jun 15, 2010	15.99	16.37	15.99	16.37	2,919	+0.39(+2.44%)
Jun 14, 2010	16.04	16.14	15.91	15.98	9,882,940	-0.02(-0.15%)
Jun 11, 2010	15.77	16.07	15.72	16.00	9,953,071	+0.13(+0.81%)
Jun 10, 2010	15.75	16.05	15.74	15.88	132,135	+0.38(+2.49%)
Jun 09, 2010	15.60	15.78	15.42	15.49	14,578,894	-0.06(-0.36%)
Jun 08, 2010	15.40	15.58	15.19	15.55	7,317	+0.15(+0.96%)
Jun 07, 2010	15.61	15.71	15.37	15.40	12,458,267	-0.26(-1.67%)
Jun 04, 2010	15.66	16.03	15.52	15.66	17,404,990	-0.63(-3.88%)
Jun 03, 2010	16.20	16.34	16.14	16.29	12,748,055	+0.15(+0.96%)
Jun 02, 2010	15.76	16.15	15.76	16.14	109,995	+0.40(+2.56%)
Jun 01, 2010	15.79	16.05	15.63	15.73	16,584,436	-0.27(-1.66%)
May 28, 2010	16.00	16.33	15.91	16.00	17,594,118	-0.34(-2.06%)
May 27, 2010	16.20	16.35	16.08	16.34	16,614,551	+0.31(+1.90%)
May 26, 2010	16.25	16.27	15.90	16.03	18,853,868	-0.09(-0.53%)
May 25, 2010	15.49	16.14	15.31	16.12	128,059	+0.35(+2.20%)
May 24, 2010	15.73	15.90	15.63	15.77	25,653,852	-0.01(-0.07%)
May 21, 2010	15.28	15.87	15.06	15.78	19,298,542	+0.24(+1.54%)
May 20, 2010	15.59	15.83	15.38	15.54	4,293	-0.43(-2.68%)
May 19, 2010	16.04	16.07	15.69	15.97	26,553,186	-0.15(-0.93%)
May 18, 2010	16.39	16.58	16.07	16.12	47,970	-0.15(-0.95%)
May 17, 2010	16.30	16.32	15.92	16.28	19,105,892	-0.02(-0.15%)
May 14, 2010	16.30	16.58	16.18	16.30	21,504,012	-0.40(-2.40%)
May 13, 2010	17.16	17.24	16.66	16.70	23,723,990	-0.51(-2.95%)
May 12, 2010	16.96	17.24	16.80	17.21	11,245,264	+0.31(+1.86%)
May 11, 2010	17.01	17.02	16.88	16.90	24,523	-0.05(-0.29%)
May 10, 2010	16.63	16.97	16.59	16.94	29,943,292	+1.34(+8.55%)
May 07, 2010	15.77	16.01	15.42	15.61	24,318,316	-0.37(-2.31%)
May 06, 2010	15.98	16.80	14.81	15.98	2,714	-0.79(-4.70%)
May 05, 2010	16.72	17.06	16.51	16.77	19,576,376	-0.33(-1.95%)
May 04, 2010	17.25	17.36	17.04	17.10	9,545	-0.09(-0.54%)
May 03, 2010	16.80	17.33	16.78	17.19	9,450,496	+0.41(+2.45%)
Apr 30, 2010	17.12	17.22	16.78	16.78	11,162,443	-0.37(-2.14%)
Apr 29, 2010	17.04	17.17	16.96	17.15	10,229,085	+0.25(+1.48%)
Apr 28, 2010	17.01	17.25	16.83	16.90	12,187,240	-0.07(-0.39%)
Apr 27, 2010	17.17	17.35	16.93	16.96	1,434	-0.28(-1.64%)
Apr 26, 2010	17.22	17.35	17.19	17.25	6,842,775	+0.03(+0.15%)
Apr 23, 2010	17.20	17.34	17.09	17.22	11,480,723	-0.07(-0.42%)
Apr 22, 2010	16.86	17.36	16.85	17.29	15,656,928	+0.33(+1.97%)
Apr 21, 2010	16.96	17.05	16.84	16.96	81,532	+0.08(+0.47%)
Apr 20, 2010	16.80	16.93	16.78	16.88	18,099	+0.17(+1.03%)
Apr 19, 2010	16.57	16.76	16.41	16.71	9,930,461	+0.09(+0.55%)
Apr 16, 2010	16.71	16.80	16.57	16.62	15,538,721	-0.10(-0.62%)
Apr 15, 2010	16.70	16.76	16.57	16.72	7,920,052	-0.04(-0.21%)
Apr 14, 2010	16.71	16.77	16.58	16.76	7,691,768	+0.06(+0.38%)
Apr 13, 2010	16.67	16.78	16.52	16.69	7,945,345	-0.00(-0.03%)
Apr 12, 2010	16.64	16.79	16.62	16.70	10,028,514	+0.08(+0.47%)
Apr 09, 2010	16.40	16.64	16.28	16.62	14,139,155	+0.26(+1.61%)
Apr 08, 2010	16.24	16.42	16.15	16.36	11,774,055	+0.09(+0.54%)
Apr 07, 2010	16.35	16.40	16.20	16.27	10,010,414	-0.07(-0.43%)
Apr 06, 2010	16.26	16.39	16.25	16.34	9,532,060	-0.04(-0.24%)
Apr 05, 2010	16.40	16.54	16.27	16.38	8,009,135	+0.02(+0.11%)

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.