Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.54	20.72	20.47	20.54	64,339	+0.05(+0.23%)
Jun 29, 2010	20.39	20.49	20.37	20.49	6,180	+0.37(+1.85%)
Jun 25, 2010	20.12	20.16	20.05	20.12	5,602	+0.07(+0.35%)
Jun 24, 2010	20.19	20.19	20.05	20.05	3,444	-0.09(-0.45%)
Jun 23, 2010	20.14	20.14	20.11	20.14	8,503	+0.13(+0.64%)
Jun 22, 2010	19.88	20.01	19.88	20.01	5,855	+0.14(+0.70%)
Jun 21, 2010	19.67	19.88	19.66	19.87	11,320	+0.01(+0.04%)
Jun 18, 2010	19.87	19.95	19.84	19.87	8,975	-0.07(-0.35%)
Jun 17, 2010	19.83	19.98	19.83	19.94	4,365	+0.14(+0.68%)
Jun 16, 2010	19.79	19.80	19.70	19.80	27,552	+0.10(+0.53%)
Jun 15, 2010	19.79	19.79	19.66	19.70	100,426	-0.09(-0.47%)
Jun 14, 2010	19.69	19.79	19.66	19.79	33,273	-0.10(-0.49%)
Jun 11, 2010	19.80	19.89	19.72	19.89	9,800	+0.25(+1.29%)
Jun 10, 2010	19.84	19.84	19.63	19.63	14,905	-0.34(-1.71%)
Jun 09, 2010	19.84	19.98	19.84	19.98	4,785	+0.03(+0.15%)
Jun 08, 2010	20.00	20.02	19.95	19.95	12,842	-0.02(-0.10%)
Jun 07, 2010	19.90	19.97	19.90	19.97	1,392	+0.09(+0.48%)
Jun 04, 2010	19.87	19.87	19.71	19.87	3,058	+0.33(+1.70%)
Jun 03, 2010	19.46	19.54	19.46	19.54	13,884	-0.07(-0.36%)
Jun 02, 2010	19.75	19.77	19.61	19.61	21,529	-0.09(-0.46%)
Jun 01, 2010	19.67	19.70	19.60	19.70	2,161	+0.12(+0.59%)
May 28, 2010	19.59	19.63	19.57	19.59	7,442	+0.04(+0.18%)
May 27, 2010	19.71	19.71	19.54	19.55	24,918	-0.34(-1.71%)
May 26, 2010	19.91	19.91	19.78	19.89	7,142	-0.17(-0.85%)
May 25, 2010	20.12	20.13	19.97	20.06	5,225	+0.20(+0.99%)
May 24, 2010	19.97	19.97	19.86	19.86	4,876	-0.10(-0.49%)
May 21, 2010	20.15	20.15	19.88	19.96	13,619	+0.11(+0.56%)
May 20, 2010	19.81	19.90	19.65	19.85	20,316	+0.35(+1.82%)
May 19, 2010	19.60	19.66	19.50	19.50	5,720	-0.05(-0.25%)
May 18, 2010	19.39	19.55	19.39	19.54	2,211	+0.24(+1.25%)
May 17, 2010	19.32	19.45	19.30	19.30	12,781	-0.01(-0.07%)
May 14, 2010	19.32	19.44	19.32	19.32	23,860	+0.32(+1.69%)
May 13, 2010	19.12	19.14	18.97	18.99	4,618	-0.01(-0.07%)
May 12, 2010	19.08	19.09	19.01	19.01	43,399	-0.11(-0.60%)
May 11, 2010	19.09	19.12	19.09	19.12	6,182	-0.08(-0.40%)
May 10, 2010	19.23	19.25	19.10	19.20	8,804	-0.11(-0.56%)
May 07, 2010	19.46	19.72	19.28	19.31	27,453	-0.08(-0.39%)
May 06, 2010	19.22	19.84	19.22	19.38	14,200	+0.29(+1.54%)
May 05, 2010	19.18	19.18	19.02	19.09	24,247	+0.06(+0.30%)
May 04, 2010	18.98	19.03	18.97	19.03	6,416	+0.22(+1.16%)
May 03, 2010	18.74	18.82	18.74	18.81	10,665	+0.02(+0.11%)
Apr 30, 2010	18.73	18.79	18.73	18.79	2,610	+0.17(+0.93%)
Apr 29, 2010	18.59	18.62	18.56	18.62	89,337	+0.03(+0.15%)
Apr 28, 2010	18.62	18.62	18.59	18.59	986	-0.15(-0.79%)
Apr 27, 2010	18.59	18.77	18.55	18.74	8,378	+0.24(+1.30%)
Apr 22, 2010	18.50	18.50	18.50	18.50	0	-0.06(-0.30%)
Apr 21, 2010	18.49	18.61	18.49	18.55	2,154	+0.09(+0.47%)
Apr 20, 2010	18.44	18.47	18.44	18.47	1,305	+0.02(+0.09%)
Apr 19, 2010	18.46	18.46	18.44	18.45	1,447	-0.01(-0.04%)
Apr 16, 2010	18.47	18.47	18.41	18.46	3,613	+0.10(+0.52%)
Apr 15, 2010	18.26	18.38	18.26	18.36	6,557	+0.03(+0.18%)
Apr 14, 2010	18.40	18.40	18.33	18.33	3,169	-0.12(-0.67%)
Apr 13, 2010	18.43	18.45	18.43	18.45	2,502	+0.11(+0.60%)
Apr 12, 2010	18.29	18.34	18.29	18.34	3,384	+0.16(+0.86%)
Apr 09, 2010	18.19	18.19	18.19	18.19	580	-0.07(-0.39%)
Apr 08, 2010	18.27	18.29	18.25	18.26	7,189	-0.01(-0.08%)
Apr 07, 2010	18.16	18.27	18.16	18.27	1,647	+0.25(+1.38%)
Apr 06, 2010	18.03	18.06	18.02	18.02	2,540	-0.01(-0.04%)
Apr 05, 2010	18.27	18.27	17.97	18.03	11,621	-0.30(-1.62%)

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.