Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.60	18.65	18.35	18.38	16,742	-0.18(-0.97%)
Jun 29, 2010	18.90	18.92	18.49	18.56	25,361	-0.67(-3.50%)
Jun 25, 2010	19.23	19.28	19.12	19.23	15,642	+0.11(+0.60%)
Jun 24, 2010	19.37	19.37	19.11	19.12	11,461	-0.38(-1.96%)
Jun 23, 2010	19.48	19.56	19.35	19.50	6,336	-0.02(-0.08%)
Jun 22, 2010	19.80	19.91	19.52	19.52	15,055	-0.29(-1.46%)
Jun 21, 2010	20.17	20.17	19.74	19.80	14,096	-0.11(-0.55%)
Jun 18, 2010	19.91	19.95	19.86	19.91	13,087	+0.02(+0.10%)
Jun 17, 2010	19.80	19.89	19.73	19.89	14,853	+0.04(+0.18%)
Jun 16, 2010	19.78	19.89	19.72	19.86	29,340	+0.02(+0.10%)
Jun 15, 2010	19.52	19.84	19.52	19.84	23,578	+0.43(+2.20%)
Jun 14, 2010	19.52	19.64	19.38	19.41	14,915	-0.01(-0.04%)
Jun 11, 2010	19.19	19.43	19.18	19.42	63,957	+0.10(+0.53%)
Jun 10, 2010	19.11	19.32	19.09	19.32	27,311	+0.55(+2.95%)
Jun 09, 2010	19.01	19.12	18.75	18.76	20,496	-0.10(-0.52%)
Jun 08, 2010	18.74	18.86	18.54	18.86	46,740	+0.11(+0.56%)
Jun 07, 2010	18.95	19.06	18.71	18.75	27,041	-0.17(-0.90%)
Jun 04, 2010	18.93	19.35	18.90	18.93	24,283	-0.67(-3.42%)
Jun 03, 2010	19.56	19.61	19.41	19.60	17,392	+0.09(+0.46%)
Jun 02, 2010	19.10	19.51	19.10	19.51	13,557	+0.46(+2.41%)
Jun 01, 2010	19.23	19.41	19.05	19.05	56,431	-0.41(-2.13%)
May 28, 2010	19.46	19.57	19.31	19.46	14,408	-0.11(-0.58%)
May 27, 2010	19.37	19.58	19.36	19.58	15,276	+0.59(+3.13%)
May 26, 2010	19.24	19.39	18.98	18.98	50,038	-0.10(-0.54%)
May 25, 2010	18.63	19.10	18.60	19.09	24,770	-0.02(-0.12%)
May 24, 2010	19.21	19.38	19.10	19.11	26,775	-0.23(-1.18%)
May 21, 2010	18.79	19.36	18.65	19.34	31,692	+0.24(+1.26%)
May 20, 2010	19.42	19.49	19.10	19.10	32,358	-0.73(-3.69%)
May 19, 2010	19.82	19.97	19.66	19.83	51,443	-0.11(-0.53%)
May 18, 2010	20.37	20.37	19.89	19.93	29,791	-0.26(-1.31%)
May 17, 2010	20.22	20.27	19.83	20.20	54,817	+0.02(+0.10%)
May 14, 2010	20.18	20.42	20.02	20.18	24,067	-0.48(-2.30%)
May 13, 2010	20.74	20.81	20.56	20.65	25,228	-0.18(-0.86%)
May 12, 2010	20.59	20.83	20.59	20.83	9,636	+0.29(+1.41%)
May 11, 2010	20.68	20.71	20.54	20.54	11,912	-0.04(-0.22%)
May 10, 2010	20.56	20.59	20.44	20.59	18,430	+0.89(+4.50%)
May 07, 2010	19.94	20.06	19.44	19.70	49,888	-0.32(-1.60%)
May 06, 2010	20.70	20.70	0.0569	20.02	79,608	-0.63(-3.05%)
May 05, 2010	20.69	20.78	20.61	20.65	17,579	-0.15(-0.70%)
May 04, 2010	20.95	20.95	20.71	20.80	10,473	-0.49(-2.30%)
May 03, 2010	21.17	21.33	21.16	21.29	18,452	+0.22(+1.04%)
Apr 30, 2010	21.39	21.41	21.07	21.07	5,312	-0.32(-1.48%)
Apr 29, 2010	21.27	21.44	21.27	21.39	15,276	+0.21(+0.98%)
Apr 28, 2010	21.12	21.19	21.06	21.18	17,775	-0.00(-0.02%)
Apr 27, 2010	21.39	21.48	21.11	21.18	83,858	-0.34(-1.57%)
Apr 26, 2010	21.58	21.63	21.52	21.52	12,268	-0.06(-0.28%)
Apr 23, 2010	21.46	21.58	21.43	21.58	34,609	+0.09(+0.44%)
Apr 22, 2010	21.21	21.49	21.20	21.49	5,787	+0.11(+0.51%)
Apr 21, 2010	21.49	21.53	21.32	21.38	14,046	-0.09(-0.42%)
Apr 20, 2010	21.41	21.48	21.38	21.47	19,263	+0.18(+0.86%)
Apr 19, 2010	21.19	21.29	21.12	21.28	11,009	-0.01(-0.04%)
Apr 16, 2010	21.49	21.49	21.16	21.29	35,585	-0.27(-1.24%)
Apr 15, 2010	21.53	21.58	21.50	21.56	25,612	+0.04(+0.21%)
Apr 14, 2010	21.34	21.52	21.34	21.52	10,069	+0.25(+1.19%)
Apr 13, 2010	21.23	21.28	21.16	21.26	15,997	+0.01(+0.05%)
Apr 12, 2010	21.23	21.27	21.22	21.25	4,801	+0.08(+0.38%)
Apr 09, 2010	21.14	21.17	21.09	21.17	28,106	+0.08(+0.37%)
Apr 08, 2010	20.93	21.11	20.93	21.09	11,503	+0.09(+0.41%)
Apr 07, 2010	21.07	21.10	20.95	21.01	8,165	-0.11(-0.52%)
Apr 06, 2010	21.10	21.13	21.09	21.12	4,353	+0.03(+0.16%)
Apr 05, 2010	20.99	21.09	20.99	21.08	17,733	+0.17(+0.84%)

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.