Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.48	17.79	17.26	17.35	36,551	-0.11(-0.62%)
Jun 29, 2010	17.78	18.04	17.34	17.46	46,072	-0.85(-4.63%)
Jun 25, 2010	17.44	18.40	17.44	18.30	209,341	+0.93(+5.34%)
Jun 24, 2010	17.48	17.64	17.24	17.38	75,135	-0.11(-0.61%)
Jun 23, 2010	17.75	17.75	17.48	17.48	14,430	-0.28(-1.55%)
Jun 22, 2010	18.10	18.36	17.75	17.76	93,345	-0.22(-1.23%)
Jun 21, 2010	18.55	18.75	17.95	17.98	21,982	-0.35(-1.91%)
Jun 18, 2010	18.35	18.46	18.21	18.33	75,485	+0.01(+0.07%)
Jun 17, 2010	18.48	18.64	18.27	18.32	37,389	-0.05(-0.29%)
Jun 16, 2010	18.21	18.58	18.21	18.37	13,533	-0.03(-0.15%)
Jun 15, 2010	18.01	18.42	17.82	18.40	33,781	+0.42(+2.32%)
Jun 14, 2010	18.17	18.44	17.94	17.98	38,019	-0.06(-0.34%)
Jun 11, 2010	17.68	18.04	17.59	18.04	28,434	+0.20(+1.13%)
Jun 10, 2010	17.46	17.84	17.45	17.84	30,465	+0.61(+3.53%)
Jun 09, 2010	17.63	17.63	17.18	17.23	52,692	-0.20(-1.14%)
Jun 08, 2010	17.67	17.77	17.30	17.43	39,860	-0.18(-1.05%)
Jun 07, 2010	17.71	17.99	17.56	17.61	42,187	-0.03(-0.19%)
Jun 04, 2010	18.43	18.50	17.57	17.65	95,719	-0.94(-5.08%)
Jun 03, 2010	18.67	18.98	18.50	18.59	23,500	-0.13(-0.71%)
Jun 02, 2010	18.17	18.73	18.17	18.72	57,966	+0.55(+3.05%)
Jun 01, 2010	18.57	18.76	18.16	18.17	42,645	-0.56(-3.00%)
May 28, 2010	18.89	19.05	18.58	18.73	34,005	-0.16(-0.84%)
May 27, 2010	18.54	19.03	18.14	18.89	39,556	+0.71(+3.89%)
May 26, 2010	18.61	18.92	18.02	18.18	61,217	-0.33(-1.78%)
May 25, 2010	18.17	18.80	17.93	18.51	52,657	+0.09(+0.47%)
May 24, 2010	18.74	19.02	18.21	18.43	28,355	-0.36(-1.90%)
May 21, 2010	18.43	19.30	18.39	18.78	52,099	+0.17(+0.92%)
May 20, 2010	18.86	19.62	18.51	18.61	55,528	-1.11(-5.63%)
May 19, 2010	19.98	20.02	19.69	19.72	21,806	-0.26(-1.29%)
May 18, 2010	20.47	20.48	19.82	19.98	34,167	-0.42(-2.04%)
May 17, 2010	20.27	20.48	20.07	20.40	40,166	+0.25(+1.25%)
May 14, 2010	20.25	20.37	19.83	20.15	23,428	-0.26(-1.29%)
May 13, 2010	20.24	20.55	19.67	20.41	35,550	+0.04(+0.19%)
May 12, 2010	19.76	20.43	19.52	20.37	79,614	+0.75(+3.80%)
May 11, 2010	19.47	19.87	18.97	19.62	32,739	+0.48(+2.48%)
May 10, 2010	18.64	19.37	18.48	19.15	46,667	+1.18(+6.58%)
May 07, 2010	18.25	18.32	17.84	17.96	42,308	-0.34(-1.88%)
May 06, 2010	18.74	19.02	18.31	18.31	24,078	-0.46(-2.43%)
May 05, 2010	19.11	19.15	18.72	18.76	24,518	-0.46(-2.37%)
May 04, 2010	19.13	19.46	18.80	19.22	92,515	-0.11(-0.58%)
May 03, 2010	19.40	19.40	19.18	19.33	46,938	+0.07(+0.38%)
Apr 30, 2010	19.85	20.01	19.17	19.26	52,377	-0.85(-4.21%)
Apr 29, 2010	19.66	20.13	19.48	20.11	33,620	+0.61(+3.12%)
Apr 28, 2010	19.70	19.70	19.41	19.50	6,100	-0.02(-0.10%)
Apr 27, 2010	19.76	20.03	19.40	19.52	32,965	-0.27(-1.37%)
Apr 26, 2010	19.83	19.91	19.53	19.79	20,839	-0.13(-0.63%)
Apr 23, 2010	19.71	19.95	19.67	19.91	38,121	+0.12(+0.60%)
Apr 22, 2010	19.24	19.82	19.24	19.80	24,050	+0.34(+1.73%)
Apr 21, 2010	18.99	19.60	18.99	19.46	22,310	+0.40(+2.08%)
Apr 20, 2010	19.72	19.72	18.94	19.06	22,829	-0.07(-0.35%)
Apr 19, 2010	19.00	19.45	18.96	19.13	25,687	+0.01(+0.03%)
Apr 16, 2010	19.50	19.50	18.89	19.12	59,568	-0.39(-2.00%)
Apr 15, 2010	19.25	19.77	18.98	19.51	14,844	-0.04(-0.20%)
Apr 14, 2010	19.15	19.70	18.80	19.55	46,034	+0.53(+2.78%)
Apr 13, 2010	19.23	19.33	18.90	19.02	53,146	-0.33(-1.71%)
Apr 12, 2010	19.27	19.68	19.02	19.35	29,496	+0.03(+0.17%)
Apr 09, 2010	19.53	19.87	19.20	19.32	25,351	-0.28(-1.42%)
Apr 08, 2010	19.33	19.82	19.23	19.60	19,269	+0.15(+0.75%)
Apr 07, 2010	19.80	20.22	19.39	19.45	57,861	-0.54(-2.71%)
Apr 06, 2010	19.57	20.00	19.57	19.99	16,645	+0.20(+1.03%)
Apr 05, 2010	19.26	19.80	19.26	19.79	17,545	+0.55(+2.85%)

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.