Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.24	16.48	16.07	16.21	281,618	-0.08(-0.48%)
Jun 29, 2010	16.38	16.62	16.05	16.29	401,207	-0.21(-1.29%)
Jun 25, 2010	16.84	16.84	16.36	16.50	1,274,636	-0.33(-1.96%)
Jun 24, 2010	16.80	17.12	16.62	16.83	235,483	-0.06(-0.37%)
Jun 23, 2010	17.08	17.10	16.73	16.89	184,971	-0.15(-0.88%)
Jun 22, 2010	17.72	17.80	17.00	17.04	150,678	-0.59(-3.35%)
Jun 21, 2010	18.07	18.07	17.52	17.63	175,159	-0.24(-1.36%)
Jun 18, 2010	17.97	18.21	17.40	17.88	229,160	+0.00(+0.00%)
Jun 17, 2010	18.03	18.03	17.76	17.88	128,356	-0.02(-0.13%)
Jun 16, 2010	17.75	18.30	17.75	17.90	217,078	-0.06(-0.35%)
Jun 15, 2010	17.59	18.04	17.32	17.96	190,694	+0.29(+1.65%)
Jun 14, 2010	17.75	18.06	17.61	17.67	266,634	-0.08(-0.44%)
Jun 11, 2010	17.40	18.02	17.07	17.75	261,748	+0.15(+0.85%)
Jun 10, 2010	17.70	17.92	17.14	17.60	332,980	+0.63(+3.71%)
Jun 09, 2010	16.97	17.11	16.65	16.97	228,517	+0.12(+0.70%)
Jun 08, 2010	16.99	17.03	16.62	16.85	222,375	-0.03(-0.19%)
Jun 07, 2010	17.25	17.36	16.83	16.88	288,102	-0.37(-2.14%)
Jun 04, 2010	17.94	18.00	17.23	17.25	173,439	-0.90(-4.94%)
Jun 03, 2010	18.10	18.39	17.88	18.15	182,102	-0.10(-0.56%)
Jun 02, 2010	17.91	18.36	17.68	18.25	199,813	+0.31(+1.75%)
Jun 01, 2010	18.15	18.39	17.81	17.94	290,770	-0.82(-4.36%)
May 28, 2010	19.09	19.14	18.70	18.76	239,018	-0.33(-1.73%)
May 27, 2010	19.03	19.10	18.65	19.09	323,059	+0.34(+1.81%)
May 26, 2010	18.24	19.10	18.24	18.75	412,120	+0.61(+3.39%)
May 25, 2010	18.03	18.34	17.71	18.14	260,126	-0.20(-1.07%)
May 24, 2010	18.51	18.62	18.09	18.33	131,816	-0.12(-0.64%)
May 21, 2010	18.03	18.71	17.71	18.45	226,611	+0.22(+1.21%)
May 20, 2010	18.29	19.00	18.15	18.23	256,079	-0.61(-3.22%)
May 19, 2010	19.31	19.43	18.54	18.84	540,133	-0.64(-3.27%)
May 18, 2010	19.94	20.39	19.30	19.47	257,741	-0.32(-1.63%)
May 17, 2010	19.44	19.90	19.10	19.80	505,992	+0.37(+1.90%)
May 14, 2010	19.50	19.51	19.22	19.43	272,769	-0.18(-0.92%)
May 13, 2010	19.73	19.83	19.51	19.61	205,844	-0.07(-0.36%)
May 12, 2010	19.31	19.68	19.25	19.68	154,010	+0.40(+2.08%)
May 11, 2010	19.26	19.55	18.82	19.28	190,995	+0.25(+1.32%)
May 10, 2010	18.94	19.32	18.51	19.02	237,394	+0.93(+5.13%)
May 07, 2010	18.73	18.76	17.92	18.10	348,750	-0.72(-3.85%)
May 06, 2010	19.13	19.24	18.57	18.82	424,873	-0.30(-1.56%)
May 05, 2010	18.97	19.15	18.50	19.12	564,465	+0.06(+0.29%)
May 04, 2010	19.47	19.62	18.72	19.06	366,520	-0.59(-3.00%)
May 03, 2010	19.54	19.96	19.32	19.65	429,538	+0.01(+0.04%)
Apr 30, 2010	19.72	20.15	19.50	19.65	273,484	-0.17(-0.87%)
Apr 29, 2010	20.14	20.17	19.06	19.82	518,904	-0.06(-0.32%)
Apr 28, 2010	20.32	20.57	19.58	19.88	497,758	-0.31(-1.52%)
Apr 27, 2010	21.10	21.10	20.19	20.19	544,309	-0.89(-4.22%)
Apr 26, 2010	21.42	21.52	20.90	21.08	518,613	-0.27(-1.25%)
Apr 23, 2010	21.76	22.20	21.22	21.35	286,179	-0.16(-0.73%)
Apr 22, 2010	21.85	21.85	21.45	21.50	302,908	-0.49(-2.22%)
Apr 21, 2010	21.57	22.20	21.38	21.99	250,169	+0.54(+2.53%)
Apr 20, 2010	21.61	21.80	21.28	21.45	176,987	+0.06(+0.29%)
Apr 19, 2010	21.59	21.59	21.21	21.39	283,691	-0.24(-1.09%)
Apr 16, 2010	21.61	21.77	21.40	21.62	434,727	-0.02(-0.07%)
Apr 15, 2010	21.59	21.66	21.43	21.64	199,389	+0.15(+0.70%)
Apr 14, 2010	21.26	21.87	21.10	21.49	811,823	+0.42(+1.98%)
Apr 13, 2010	20.27	21.15	20.23	21.07	776,002	+0.78(+3.84%)
Apr 12, 2010	20.41	20.41	20.08	20.29	277,110	+0.06(+0.31%)
Apr 09, 2010	20.46	20.46	19.92	20.23	449,279	+0.41(+2.07%)
Apr 08, 2010	20.02	20.02	19.66	19.82	196,635	-0.21(-1.06%)
Apr 07, 2010	19.91	20.13	19.76	20.03	251,799	-0.04(-0.20%)
Apr 06, 2010	19.64	20.10	19.36	20.07	363,472	+0.34(+1.72%)
Apr 05, 2010	20.08	20.25	19.59	19.73	369,847	-0.20(-0.99%)

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.