Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.08	16.33	15.81	15.82	56,850	-0.30(-1.84%)
Jun 29, 2010	16.48	16.48	16.05	16.11	80,094	-0.66(-3.96%)
Jun 25, 2010	16.78	16.85	16.44	16.78	74,753	+0.40(+2.47%)
Jun 24, 2010	16.57	16.66	16.33	16.37	70,416	-0.34(-2.05%)
Jun 23, 2010	16.79	16.80	16.61	16.72	108,522	-0.14(-0.81%)
Jun 22, 2010	17.09	17.20	16.83	16.85	112,509	-0.24(-1.39%)
Jun 21, 2010	17.39	17.39	17.00	17.09	88,993	-0.06(-0.38%)
Jun 18, 2010	17.15	17.15	16.94	17.15	60,708	+0.12(+0.72%)
Jun 17, 2010	17.11	17.14	16.88	17.03	150,742	-0.07(-0.42%)
Jun 16, 2010	16.91	17.20	16.91	17.10	53,490	+0.03(+0.17%)
Jun 15, 2010	16.78	17.10	16.72	17.08	146,190	+0.39(+2.33%)
Jun 14, 2010	17.10	17.10	16.68	16.69	62,029	-0.17(-0.98%)
Jun 11, 2010	16.69	16.85	16.53	16.85	105,715	+0.04(+0.21%)
Jun 10, 2010	16.41	16.83	16.41	16.82	120,337	+0.61(+3.73%)
Jun 09, 2010	16.37	16.54	16.15	16.21	128,664	-0.15(-0.92%)
Jun 08, 2010	16.13	16.36	15.88	16.36	129,542	+0.22(+1.38%)
Jun 07, 2010	16.35	16.56	16.10	16.14	200,602	-0.19(-1.19%)
Jun 04, 2010	16.33	16.79	16.29	16.33	267,283	-0.79(-4.59%)
Jun 03, 2010	17.27	17.38	16.98	17.12	101,535	-0.14(-0.83%)
Jun 02, 2010	16.77	17.27	16.77	17.26	131,151	+0.54(+3.23%)
Jun 01, 2010	16.96	17.21	16.69	16.72	277,039	-0.48(-2.76%)
May 28, 2010	17.20	17.55	17.08	17.20	83,347	-0.33(-1.89%)
May 27, 2010	17.20	17.53	17.09	17.53	171,580	+0.63(+3.71%)
May 26, 2010	17.15	17.22	16.80	16.90	199,329	-0.03(-0.17%)
May 25, 2010	16.28	16.95	16.28	16.93	339,834	+0.19(+1.16%)
May 24, 2010	17.14	17.26	16.73	16.74	157,928	-0.53(-3.05%)
May 21, 2010	16.41	17.26	16.34	17.26	313,227	+0.53(+3.14%)
May 20, 2010	16.89	17.23	16.74	16.74	359,370	-0.86(-4.87%)
May 19, 2010	17.49	18.00	17.35	17.59	577,204	-0.19(-1.07%)
May 18, 2010	18.57	18.57	17.62	17.78	347,435	-0.67(-3.62%)
May 17, 2010	18.45	18.52	18.01	18.45	213,632	+0.07(+0.39%)
May 14, 2010	18.38	18.78	18.18	18.38	294,201	-0.58(-3.08%)
May 13, 2010	19.09	19.28	18.95	18.96	192,338	-0.22(-1.16%)
May 12, 2010	19.03	19.23	18.93	19.19	365,038	+0.28(+1.49%)
May 11, 2010	18.96	19.17	18.84	18.91	308,297	+0.23(+1.23%)
May 10, 2010	18.42	18.70	18.34	18.67	691,658	+0.99(+5.62%)
May 07, 2010	17.83	18.18	17.47	17.68	410,789	-0.19(-1.09%)
May 06, 2010	18.62	18.78	10.64	17.88	597,796	-0.54(-2.93%)
May 05, 2010	18.63	18.94	18.38	18.42	185,469	-0.26(-1.39%)
May 04, 2010	18.92	18.96	18.55	18.67	173,873	-0.54(-2.81%)
May 03, 2010	19.09	19.22	19.00	19.22	343,007	+0.25(+1.33%)
Apr 30, 2010	19.12	19.29	18.96	18.96	146,184	-0.18(-0.94%)
Apr 29, 2010	18.91	19.28	18.84	19.14	349,503	+0.37(+2.00%)
Apr 28, 2010	18.77	18.98	18.65	18.77	272,525	+0.14(+0.77%)
Apr 27, 2010	18.91	19.16	18.57	18.62	370,637	-0.37(-1.97%)
Apr 26, 2010	19.59	19.59	18.98	19.00	214,955	-0.56(-2.87%)
Apr 23, 2010	19.56	19.59	19.34	19.56	137,136	+0.02(+0.11%)
Apr 22, 2010	19.26	19.56	19.13	19.54	305,403	+0.16(+0.82%)
Apr 21, 2010	19.19	19.72	19.16	19.38	276,812	+0.19(+0.98%)
Apr 20, 2010	18.80	19.19	18.67	19.19	128,672	+0.43(+2.30%)
Apr 19, 2010	18.47	18.83	18.37	18.76	369,002	+0.09(+0.46%)
Apr 16, 2010	19.13	19.13	18.21	18.67	829,346	-0.50(-2.63%)
Apr 15, 2010	19.32	19.34	19.13	19.18	309,373	-0.12(-0.63%)
Apr 14, 2010	18.93	19.30	18.92	19.30	179,873	+0.55(+2.96%)
Apr 13, 2010	18.90	18.93	18.63	18.75	273,712	-0.21(-1.10%)
Apr 12, 2010	18.77	19.00	18.77	18.96	158,988	+0.19(+1.04%)
Apr 09, 2010	18.83	18.83	18.61	18.76	245,227	+0.07(+0.39%)
Apr 08, 2010	18.44	18.74	18.34	18.69	197,601	+0.23(+1.25%)
Apr 07, 2010	18.65	18.75	18.35	18.46	254,221	-0.12(-0.66%)
Apr 06, 2010	18.09	18.64	18.09	18.58	315,049	+0.43(+2.38%)
Apr 05, 2010	17.97	18.16	17.88	18.15	161,677	+0.31(+1.74%)

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.