Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.29	17.62	17.07	17.15	6,604,547	-0.21(-1.21%)
Jun 29, 2010	17.53	17.69	17.19	17.36	8,897,767	-0.46(-2.59%)
Jun 25, 2010	18.13	18.16	17.54	17.82	10,282,484	-0.34(-1.87%)
Jun 24, 2010	18.18	18.60	18.03	18.16	10,982,153	+0.06(+0.31%)
Jun 23, 2010	17.83	18.22	17.73	18.10	8,328,035	+0.25(+1.41%)
Jun 22, 2010	18.33	18.51	17.72	17.85	8,426,185	-0.24(-1.34%)
Jun 21, 2010	18.43	18.56	17.96	18.09	5,392,254	-0.14(-0.76%)
Jun 18, 2010	18.42	18.47	18.17	18.23	6,405,270	-0.12(-0.66%)
Jun 17, 2010	18.44	18.47	18.12	18.35	5,544,317	+0.05(+0.27%)
Jun 16, 2010	18.01	18.47	17.93	18.30	8,264,611	+0.27(+1.48%)
Jun 15, 2010	17.66	18.14	17.66	18.04	7,820,783	+0.47(+2.65%)
Jun 14, 2010	17.63	17.71	17.52	17.57	6,383,083	+0.11(+0.63%)
Jun 11, 2010	17.25	17.47	17.15	17.46	5,077,796	+0.01(+0.05%)
Jun 10, 2010	16.99	17.49	16.93	17.45	6,540,046	+0.68(+4.06%)
Jun 09, 2010	16.82	17.27	16.67	16.77	5,797,380	+0.00(+0.00%)
Jun 08, 2010	16.59	16.80	16.32	16.77	7,385,789	+0.24(+1.47%)
Jun 07, 2010	16.92	17.02	16.51	16.53	5,951,221	-0.37(-2.17%)
Jun 04, 2010	17.30	17.49	16.84	16.90	7,728,502	-0.70(-3.99%)
Jun 03, 2010	17.53	17.84	17.47	17.60	6,763,457	+0.04(+0.23%)
Jun 02, 2010	17.36	17.60	17.18	17.56	5,705,882	+0.33(+1.93%)
Jun 01, 2010	17.41	17.81	17.23	17.23	6,706,931	-0.32(-1.85%)
May 28, 2010	17.58	17.72	17.28	17.55	5,939,678	-0.03(-0.18%)
May 27, 2010	17.51	17.66	17.34	17.58	5,637,549	+0.34(+1.97%)
May 26, 2010	17.31	17.61	17.15	17.24	6,928,765	-0.07(-0.42%)
May 25, 2010	16.92	17.32	16.61	17.32	9,065,421	-0.07(-0.42%)
May 24, 2010	17.19	17.61	17.11	17.39	8,639,591	+0.01(+0.05%)
May 21, 2010	17.04	17.60	16.82	17.38	9,385,578	+0.07(+0.42%)
May 20, 2010	17.29	17.70	17.22	17.31	7,705,537	-0.61(-3.39%)
May 19, 2010	18.05	18.30	17.75	17.92	8,033,249	-0.18(-0.99%)
May 18, 2010	18.27	18.39	17.92	18.09	11,052,734	-0.11(-0.62%)
May 17, 2010	17.97	18.26	17.61	18.21	7,690,039	+0.41(+2.28%)
May 14, 2010	17.85	17.85	17.50	17.80	8,437,328	-0.13(-0.72%)
May 13, 2010	18.53	18.60	17.88	17.93	6,929,181	-0.83(-4.41%)
May 12, 2010	18.50	18.81	18.43	18.76	5,358,658	+0.27(+1.45%)
May 11, 2010	18.49	18.64	18.01	18.49	8,276,409	+0.27(+1.47%)
May 10, 2010	18.05	18.30	17.94	18.22	7,053,771	+0.84(+4.85%)
May 07, 2010	17.70	17.89	17.00	17.38	10,996,171	-0.53(-2.94%)
May 06, 2010	18.30	18.52	16.65	17.91	8,038,859	-0.63(-3.41%)
May 05, 2010	18.60	18.86	18.44	18.54	5,960,154	-0.09(-0.48%)
May 04, 2010	19.11	19.11	18.48	18.63	6,922,291	-0.79(-4.05%)
May 03, 2010	18.87	19.50	18.85	19.41	5,406,417	+0.76(+4.08%)
Apr 30, 2010	19.20	19.36	18.63	18.65	5,496,530	-0.51(-2.66%)
Apr 29, 2010	18.86	19.20	18.68	19.16	5,308,880	+0.33(+1.76%)
Apr 28, 2010	18.86	18.97	18.63	18.83	5,601,127	-0.03(-0.17%)
Apr 27, 2010	19.58	19.79	18.79	18.86	6,853,288	-0.47(-2.43%)
Apr 26, 2010	19.16	19.48	19.08	19.33	6,439,203	+0.26(+1.36%)
Apr 23, 2010	18.94	19.10	18.81	19.07	4,176,442	+0.09(+0.47%)
Apr 22, 2010	19.01	19.17	18.77	18.98	5,388,238	-0.14(-0.72%)
Apr 21, 2010	19.11	19.20	18.80	19.12	6,792,194	-0.02(-0.13%)
Apr 20, 2010	19.21	19.28	18.98	19.15	6,225,026	+0.09(+0.47%)
Apr 19, 2010	19.56	19.65	18.71	19.06	9,113,130	-0.26(-1.34%)
Apr 16, 2010	19.58	19.93	19.22	19.32	14,073,571	+0.07(+0.38%)
Apr 15, 2010	18.96	19.28	18.77	19.24	7,589,619	+0.35(+1.84%)
Apr 14, 2010	18.94	19.04	18.61	18.90	8,914,910	-0.11(-0.60%)
Apr 13, 2010	18.84	19.14	18.83	19.01	6,003,940	+0.15(+0.77%)
Apr 12, 2010	18.83	18.96	18.77	18.86	5,169,199	+0.08(+0.43%)
Apr 09, 2010	19.03	19.06	18.73	18.78	5,660,124	-0.25(-1.32%)
Apr 08, 2010	18.72	19.07	18.49	19.03	4,436,343	+0.28(+1.51%)
Apr 07, 2010	18.77	18.91	18.58	18.75	3,397,572	-0.14(-0.73%)
Apr 06, 2010	18.92	18.98	18.71	18.89	3,178,845	-0.17(-0.89%)
Apr 05, 2010	18.63	19.06	18.36	19.06	4,846,291	+0.74(+4.03%)

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.