Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.55	18.98	18.50	18.55	1,410	-0.28(-1.49%)
Jun 29, 2010	19.16	19.16	18.55	18.83	155,886	-0.78(-3.98%)
Jun 25, 2010	19.61	19.74	19.26	19.61	139,005	+0.26(+1.34%)
Jun 24, 2010	19.35	19.61	19.24	19.35	107	-0.10(-0.51%)
Jun 23, 2010	19.26	19.60	19.00	19.45	61,540	+0.17(+0.88%)
Jun 22, 2010	19.28	20.07	19.24	19.28	526	-0.54(-2.72%)
Jun 21, 2010	19.98	20.22	19.65	19.82	79,277	-0.01(-0.05%)
Jun 18, 2010	19.83	20.00	19.39	19.83	291,058	+0.36(+1.85%)
Jun 17, 2010	19.47	19.54	19.13	19.47	97,100	+0.36(+1.88%)
Jun 16, 2010	18.90	19.32	18.88	19.11	113,051	+0.04(+0.21%)
Jun 15, 2010	19.07	19.08	18.60	19.07	915	+0.38(+2.03%)
Jun 14, 2010	18.32	18.88	18.32	18.69	151,614	+0.54(+2.98%)
Jun 11, 2010	17.78	18.20	17.78	18.15	123,877	+0.15(+0.83%)
Jun 10, 2010	18.00	18.04	17.43	18.00	850	+0.46(+2.62%)
Jun 09, 2010	17.90	17.95	17.46	17.54	98,250	-0.20(-1.13%)
Jun 08, 2010	17.83	18.09	17.47	17.74	99,332	-0.08(-0.45%)
Jun 07, 2010	17.80	18.11	17.65	17.82	123,856	+0.08(+0.45%)
Jun 04, 2010	17.74	18.04	17.63	17.74	131,074	-0.41(-2.26%)
Jun 03, 2010	18.15	18.17	17.82	18.15	92,875	+0.12(+0.67%)
Jun 02, 2010	18.03	18.06	17.73	18.03	83,580	+0.26(+1.46%)
Jun 01, 2010	17.77	18.27	17.73	17.77	742	-0.54(-2.95%)
May 28, 2010	18.31	18.65	18.31	18.31	57,449	-0.31(-1.66%)
May 27, 2010	18.14	18.63	17.95	18.62	68,852	+0.84(+4.72%)
May 26, 2010	17.78	18.17	17.72	17.78	744	-0.10(-0.56%)
May 25, 2010	17.40	17.97	17.29	17.88	70,500	+0.13(+0.73%)
May 24, 2010	17.93	18.02	17.67	17.75	79,650	-0.25(-1.39%)
May 21, 2010	17.61	18.24	17.37	18.00	144,409	+0.24(+1.35%)
May 20, 2010	17.78	17.91	17.61	17.76	134,940	-0.37(-2.04%)
May 19, 2010	17.96	18.56	17.86	18.13	103,760	+0.07(+0.39%)
May 18, 2010	18.48	18.51	18.00	18.06	36,544	-0.22(-1.20%)
May 17, 2010	17.99	18.33	17.81	18.28	65,665	+0.40(+2.24%)
May 14, 2010	17.88	18.02	17.73	17.88	202,082	-0.30(-1.65%)
May 13, 2010	18.56	18.56	18.09	18.18	97,353	-0.48(-2.57%)
May 12, 2010	18.32	18.70	18.01	18.66	78,842	+0.37(+2.02%)
May 11, 2010	18.34	18.49	18.14	18.29	98,296	+0.33(+1.84%)
May 10, 2010	17.80	17.99	17.77	17.96	96,368	+0.58(+3.34%)
May 07, 2010	18.03	18.31	17.30	17.38	169,957	-0.72(-3.98%)
May 06, 2010	18.05	18.72	17.64	18.10	172,232	-0.08(-0.44%)
May 05, 2010	18.14	18.33	17.81	18.18	93,625	+0.53(+3.00%)
May 04, 2010	17.86	17.92	17.43	17.65	65,026	-0.44(-2.43%)
May 03, 2010	18.23	18.23	17.56	18.09	62,360	-0.11(-0.60%)
Apr 30, 2010	18.57	18.57	18.16	18.20	57,120	-0.42(-2.26%)
Apr 29, 2010	18.37	18.62	18.30	18.62	41,187	+0.38(+2.08%)
Apr 28, 2010	18.46	18.50	18.21	18.24	59,955	-0.14(-0.76%)
Apr 27, 2010	18.43	18.67	18.29	18.38	60,906	-0.16(-0.86%)
Apr 26, 2010	18.70	18.78	18.41	18.54	237,276	-0.17(-0.91%)
Apr 23, 2010	18.59	18.75	18.46	18.71	64,363	+0.08(+0.43%)
Apr 22, 2010	18.46	18.65	18.19	18.63	63,576	+0.08(+0.43%)
Apr 21, 2010	18.65	18.67	18.37	18.55	74,456	-0.14(-0.75%)
Apr 20, 2010	18.54	18.71	18.32	18.69	31,773	+0.27(+1.47%)
Apr 19, 2010	18.21	18.60	18.20	18.42	50,215	+0.08(+0.44%)
Apr 16, 2010	18.32	18.49	18.19	18.34	93,830	+0.00(+0.00%)
Apr 15, 2010	18.21	18.38	18.00	18.34	63,830	+0.06(+0.33%)
Apr 14, 2010	18.24	18.31	18.04	18.28	49,002	+0.06(+0.33%)
Apr 13, 2010	18.20	18.28	18.04	18.22	46,475	+0.02(+0.11%)
Apr 12, 2010	18.18	18.20	18.06	18.20	45,933	+0.08(+0.44%)
Apr 09, 2010	18.35	18.42	17.82	18.12	51,192	-0.23(-1.25%)
Apr 08, 2010	18.31	18.40	18.11	18.35	125,592	+0.02(+0.11%)
Apr 07, 2010	18.23	18.44	18.20	18.33	72,526	+0.03(+0.16%)
Apr 06, 2010	18.06	18.42	18.06	18.30	115,358	+0.11(+0.60%)
Apr 05, 2010	18.06	18.19	17.98	18.19	96,210	+0.23(+1.28%)

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.