Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.67	17.05	16.39	16.48	100,177	-0.15(-0.91%)
Jun 29, 2010	16.80	17.18	16.43	16.63	117,761	-0.72(-4.16%)
Jun 25, 2010	17.06	17.37	16.81	17.35	245,322	+0.32(+1.91%)
Jun 24, 2010	17.03	17.56	16.82	17.02	63,321	-0.17(-1.01%)
Jun 23, 2010	17.33	17.39	17.07	17.20	40,902	-0.19(-1.12%)
Jun 22, 2010	17.55	18.05	17.34	17.39	74,292	-0.15(-0.86%)
Jun 21, 2010	17.92	18.32	17.42	17.54	82,878	-0.18(-1.02%)
Jun 18, 2010	17.69	18.05	17.46	17.72	337,328	+0.16(+0.90%)
Jun 17, 2010	17.35	17.65	17.21	17.57	170,991	+0.20(+1.16%)
Jun 16, 2010	17.34	17.65	17.24	17.36	130,875	-0.08(-0.46%)
Jun 15, 2010	17.20	17.82	16.92	17.44	242,587	+0.43(+2.50%)
Jun 14, 2010	17.06	17.58	16.87	17.02	170,505	+0.16(+0.94%)
Jun 11, 2010	16.83	17.15	16.42	16.86	201,394	-0.17(-1.02%)
Jun 10, 2010	16.30	17.05	16.16	17.03	162,915	+1.06(+6.65%)
Jun 09, 2010	15.96	16.22	15.81	15.97	99,908	+0.19(+1.19%)
Jun 08, 2010	15.66	15.84	15.28	15.78	207,537	+0.14(+0.92%)
Jun 07, 2010	15.98	16.27	15.60	15.64	152,358	-0.36(-2.26%)
Jun 04, 2010	16.54	16.82	15.98	16.00	251,830	-1.03(-6.06%)
Jun 03, 2010	16.57	17.31	16.57	17.03	173,969	+0.45(+2.74%)
Jun 02, 2010	16.06	16.71	16.06	16.58	140,852	+0.56(+3.47%)
Jun 01, 2010	16.59	16.87	16.01	16.02	147,739	-0.69(-4.15%)
May 28, 2010	17.14	17.41	16.66	16.71	177,933	-0.43(-2.48%)
May 27, 2010	16.43	17.23	16.12	17.14	242,708	+1.12(+6.98%)
May 26, 2010	16.58	16.58	15.97	16.02	284,773	-0.36(-2.20%)
May 25, 2010	17.33	17.35	16.17	16.38	469,471	-1.15(-6.55%)
May 24, 2010	17.75	17.87	17.39	17.53	84,881	-0.15(-0.86%)
May 21, 2010	17.57	18.15	17.48	17.68	174,496	-0.20(-1.13%)
May 20, 2010	17.98	18.76	17.65	17.88	293,008	-1.10(-5.78%)
May 19, 2010	19.38	19.38	18.65	18.98	81,693	-0.51(-2.59%)
May 18, 2010	19.96	20.13	19.46	19.49	125,421	-0.21(-1.06%)
May 17, 2010	19.60	19.90	18.75	19.70	121,428	+0.24(+1.22%)
May 14, 2010	19.82	20.04	19.21	19.46	102,762	-0.55(-2.74%)
May 13, 2010	20.17	20.45	19.84	20.01	106,740	-0.26(-1.28%)
May 12, 2010	19.56	20.33	19.49	20.27	121,836	+0.73(+3.73%)
May 11, 2010	19.24	19.61	18.94	19.54	148,952	+0.06(+0.33%)
May 10, 2010	19.20	20.10	18.99	19.47	179,082	+1.03(+5.56%)
May 07, 2010	18.32	18.79	17.98	18.45	341,626	+0.14(+0.79%)
May 06, 2010	18.30	18.62	17.39	18.30	211,837	-0.04(-0.20%)
May 05, 2010	18.15	18.45	17.99	18.34	191,876	+0.11(+0.59%)
May 04, 2010	18.64	18.83	18.09	18.23	216,126	-0.73(-3.83%)
May 03, 2010	19.11	19.33	18.77	18.96	186,326	-0.04(-0.19%)
Apr 30, 2010	19.70	20.00	18.97	18.99	215,622	-0.83(-4.20%)
Apr 29, 2010	20.06	20.21	19.47	19.82	339,883	-0.17(-0.86%)
Apr 28, 2010	19.59	20.14	19.59	20.00	373,086	+0.45(+2.28%)
Apr 27, 2010	19.11	20.54	18.19	19.55	478,799	-2.04(-9.45%)
Apr 26, 2010	21.91	22.18	21.57	21.59	88,026	-0.37(-1.67%)
Apr 23, 2010	21.90	22.07	21.76	21.96	104,268	+0.06(+0.26%)
Apr 22, 2010	21.37	21.91	21.25	21.90	71,154	+0.37(+1.70%)
Apr 21, 2010	21.42	21.58	21.30	21.53	75,431	+0.20(+0.94%)
Apr 20, 2010	21.33	21.50	21.12	21.33	137,790	+0.02(+0.10%)
Apr 19, 2010	21.79	21.81	21.10	21.31	159,226	-0.70(-3.20%)
Apr 16, 2010	22.03	22.23	21.81	22.02	249,550	-0.01(-0.07%)
Apr 15, 2010	21.85	22.07	21.74	22.03	359,820	+0.10(+0.46%)
Apr 14, 2010	21.76	21.98	21.76	21.93	291,802	+0.20(+0.93%)
Apr 13, 2010	21.54	21.75	21.40	21.73	418,771	+0.08(+0.36%)
Apr 12, 2010	21.15	21.68	20.85	21.65	300,175	+0.57(+2.69%)
Apr 09, 2010	21.20	21.28	21.05	21.08	115,547	-0.06(-0.31%)
Apr 08, 2010	21.08	21.20	20.95	21.15	80,519	-0.03(-0.14%)
Apr 07, 2010	21.19	21.43	20.84	21.18	196,640	+0.01(+0.07%)
Apr 06, 2010	20.65	21.23	20.65	21.16	304,432	+0.47(+2.26%)
Apr 05, 2010	20.36	20.69	20.28	20.69	310,697	+0.42(+2.09%)

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.