Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.56	16.83	16.55	16.79	309	+0.07(+0.42%)
Jun 29, 2010	16.83	16.90	16.70	16.72	700	-0.68(-3.91%)
Jun 25, 2010	17.40	17.44	17.25	17.40	36,844	+0.15(+0.87%)
Jun 24, 2010	17.35	17.35	17.18	17.25	32,400	-0.08(-0.46%)
Jun 23, 2010	17.28	17.37	17.23	17.33	27,832	+0.02(+0.12%)
Jun 22, 2010	17.50	17.54	17.23	17.31	115	-0.07(-0.40%)
Jun 21, 2010	17.65	17.65	17.30	17.38	27,470	-0.03(-0.17%)
Jun 18, 2010	17.41	17.41	16.52	17.41	26,260	+0.28(+1.63%)
Jun 17, 2010	17.13	17.20	16.96	17.13	21,906	+0.00(+0.00%)
Jun 16, 2010	16.90	17.13	16.90	17.13	27,854	+0.03(+0.18%)
Jun 15, 2010	16.88	17.10	16.86	17.10	33,086	+0.30(+1.79%)
Jun 14, 2010	16.74	16.97	16.60	16.80	66,515	+0.25(+1.51%)
Jun 11, 2010	16.25	16.67	16.24	16.55	78,632	+0.38(+2.35%)
Jun 10, 2010	16.19	16.25	16.02	16.17	114	+0.17(+1.06%)
Jun 09, 2010	16.21	16.41	16.00	16.00	30,725	-0.04(-0.25%)
Jun 08, 2010	16.25	16.35	15.96	16.04	150	-0.13(-0.80%)
Jun 07, 2010	16.46	16.54	16.16	16.17	21,461	-0.40(-2.41%)
Jun 04, 2010	16.57	16.75	16.22	16.57	39,215	-0.23(-1.37%)
Jun 03, 2010	17.10	17.12	16.79	16.80	28,666	-0.06(-0.36%)
Jun 02, 2010	16.50	16.86	16.48	16.86	27,762	+0.38(+2.31%)
Jun 01, 2010	16.60	17.04	16.33	16.48	37,069	-0.37(-2.20%)
May 28, 2010	16.85	17.11	16.69	16.85	28,020	-0.29(-1.69%)
May 27, 2010	16.96	17.25	16.82	17.14	49,442	+0.70(+4.26%)
May 26, 2010	16.21	16.69	16.21	16.44	42,203	+0.35(+2.18%)
May 25, 2010	16.03	16.39	15.81	16.09	650	-0.47(-2.84%)
May 24, 2010	16.60	16.91	16.51	16.56	43,297	-0.06(-0.36%)
May 21, 2010	16.21	16.82	16.01	16.62	46,808	+0.01(+0.06%)
May 20, 2010	16.60	16.86	16.60	16.61	190,055	-0.44(-2.58%)
May 19, 2010	17.15	17.15	16.95	17.05	69,783	-0.16(-0.93%)
May 18, 2010	17.28	17.54	17.12	17.21	44,472	+0.12(+0.68%)
May 17, 2010	17.38	17.39	16.87	17.09	148,923	-0.12(-0.68%)
May 14, 2010	17.21	17.48	17.04	17.21	71,711	-0.52(-2.93%)
May 13, 2010	17.78	17.92	17.58	17.73	98,140	+0.04(+0.23%)
May 12, 2010	17.47	17.92	17.42	17.69	85,858	+0.66(+3.88%)
May 11, 2010	17.05	17.24	16.97	17.03	129	-0.01(-0.06%)
May 10, 2010	17.21	17.25	17.00	17.04	97,766	+1.09(+6.83%)
May 07, 2010	14.69	15.96	14.69	15.95	199,128	+0.38(+2.44%)
May 06, 2010	15.78	16.04	14.65	15.57	454,824	-1.03(-6.20%)
May 05, 2010	17.34	17.60	16.58	16.60	169,331	-0.94(-5.36%)
May 04, 2010	17.67	17.80	17.52	17.54	40,300	-0.33(-1.83%)
May 03, 2010	17.72	17.88	17.59	17.87	44,324	+0.17(+0.94%)
Apr 30, 2010	17.72	17.89	17.61	17.70	47,556	-0.16(-0.90%)
Apr 29, 2010	18.07	18.07	17.61	17.86	77,149	-0.23(-1.27%)
Apr 28, 2010	18.31	18.37	18.01	18.09	54,426	-0.18(-0.99%)
Apr 27, 2010	18.54	18.60	18.26	18.27	45,062	-0.38(-2.04%)
Apr 26, 2010	18.66	18.82	18.53	18.65	53,270	-0.01(-0.05%)
Apr 23, 2010	18.90	19.01	18.66	18.66	51,132	-0.17(-0.90%)
Apr 22, 2010	18.96	18.97	18.82	18.83	32,090	-0.16(-0.84%)
Apr 21, 2010	19.09	19.21	18.88	18.99	51,855	-0.01(-0.04%)
Apr 20, 2010	19.12	19.15	18.96	19.00	50,922	+0.03(+0.14%)
Apr 19, 2010	18.70	19.07	18.70	18.97	33,733	-0.03(-0.16%)
Apr 16, 2010	19.42	19.47	18.89	19.00	68,418	-0.31(-1.61%)
Apr 15, 2010	19.50	19.52	19.29	19.31	48,754	-0.09(-0.46%)
Apr 14, 2010	19.43	19.49	19.38	19.40	27,335	+0.07(+0.36%)
Apr 13, 2010	19.20	19.46	19.11	19.33	49,145	+0.19(+0.99%)
Apr 12, 2010	19.02	19.22	19.02	19.14	25,690	+0.12(+0.63%)
Apr 09, 2010	18.94	19.08	18.89	19.02	27,128	+0.22(+1.17%)
Apr 08, 2010	18.89	18.90	18.67	18.80	53,068	-0.10(-0.53%)
Apr 07, 2010	18.90	19.18	18.90	18.90	64,363	+0.10(+0.53%)
Apr 06, 2010	18.91	18.94	18.79	18.80	46,142	-0.03(-0.16%)
Apr 05, 2010	18.86	19.19	18.68	18.83	59,922	-0.07(-0.37%)

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.