Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.22	16.71	16.15	16.26	1,348	-0.04(-0.23%)
Jun 29, 2010	16.68	16.68	16.19	16.30	4,384,633	-0.45(-2.70%)
Jun 25, 2010	16.75	16.85	16.50	16.75	4,213,673	+0.05(+0.32%)
Jun 24, 2010	16.95	17.31	16.65	16.70	2,530,199	-0.33(-1.94%)
Jun 23, 2010	17.18	17.28	16.88	17.03	3,080,888	-0.15(-0.85%)
Jun 22, 2010	17.95	18.00	17.08	17.18	5,816,734	-0.92(-5.09%)
Jun 21, 2010	18.34	18.74	17.96	18.10	3,264,849	-0.03(-0.17%)
Jun 18, 2010	18.13	18.22	17.82	18.13	4,998,804	+0.28(+1.55%)
Jun 17, 2010	17.84	17.96	17.66	17.85	2,828,385	-0.05(-0.26%)
Jun 16, 2010	17.88	18.19	17.77	17.90	4,368,582	-0.18(-0.98%)
Jun 15, 2010	17.71	18.08	17.70	18.07	3,600,464	+0.50(+2.84%)
Jun 14, 2010	17.77	18.03	17.55	17.57	3,286,039	-0.02(-0.09%)
Jun 11, 2010	17.81	17.98	17.30	17.59	4,031,927	-0.37(-2.05%)
Jun 10, 2010	17.87	18.11	17.67	17.96	5,144,092	+0.61(+3.49%)
Jun 09, 2010	17.38	17.97	17.29	17.35	7,866,986	+0.08(+0.44%)
Jun 08, 2010	17.33	17.38	16.89	17.28	4,404,611	+0.01(+0.04%)
Jun 07, 2010	17.48	17.71	17.24	17.27	3,917,857	+0.01(+0.04%)
Jun 04, 2010	17.26	17.71	17.22	17.26	7,425,719	-0.70(-3.89%)
Jun 03, 2010	17.57	18.02	17.44	17.96	7,223,627	+0.47(+2.67%)
Jun 02, 2010	17.04	17.51	16.98	17.49	3,646,679	+0.48(+2.84%)
Jun 01, 2010	17.68	17.73	17.01	17.01	4,666,385	-0.90(-5.01%)
May 28, 2010	17.90	18.12	17.66	17.90	3,841,336	+0.25(+1.43%)
May 27, 2010	17.30	17.66	17.21	17.65	4,415,661	+0.70(+4.12%)
May 26, 2010	16.79	17.27	16.62	16.95	1,425	+0.32(+1.94%)
May 25, 2010	16.09	16.65	15.71	16.63	5,822,328	+0.07(+0.42%)
May 24, 2010	16.57	16.92	16.49	16.56	2,984,391	-0.15(-0.92%)
May 21, 2010	16.29	16.82	16.10	16.72	7,246,913	+0.22(+1.35%)
May 20, 2010	16.57	16.79	16.49	16.49	6,859,480	-0.75(-4.36%)
May 19, 2010	17.17	17.39	16.89	17.25	5,278,219	-0.08(-0.49%)
May 18, 2010	17.34	17.75	17.15	17.33	5,850,877	-0.08(-0.44%)
May 17, 2010	17.44	17.64	17.03	17.41	4,253,762	-0.01(-0.04%)
May 14, 2010	17.41	17.83	17.18	17.41	5,410,587	-0.54(-3.03%)
May 13, 2010	17.87	18.44	17.74	17.96	4,879,743	+0.03(+0.17%)
May 12, 2010	16.86	17.94	16.86	17.93	5,960,271	+1.08(+6.42%)
May 11, 2010	16.87	17.27	16.84	16.85	5,162,514	-0.08(-0.45%)
May 10, 2010	16.93	17.03	16.75	16.92	11,820,958	-0.44(-2.52%)
May 07, 2010	17.44	17.90	16.95	17.36	8,271,330	-0.11(-0.61%)
May 06, 2010	17.51	18.09	16.72	17.47	3,669	-0.62(-3.43%)
May 05, 2010	18.33	18.53	17.94	18.09	5,020,250	-0.52(-2.80%)
May 04, 2010	19.04	19.17	18.50	18.61	6,212,882	-0.69(-3.58%)
May 03, 2010	18.66	19.32	18.46	19.30	5,860,489	+0.77(+4.14%)
Apr 30, 2010	18.30	18.97	18.25	18.53	5,697,126	+0.29(+1.60%)
Apr 29, 2010	18.15	18.36	18.05	18.24	3,703,129	+0.18(+0.98%)
Apr 28, 2010	18.13	18.15	17.83	18.07	4,121,882	-0.02(-0.09%)
Apr 27, 2010	17.74	18.35	17.67	18.08	3,085	+0.20(+1.12%)
Apr 26, 2010	17.61	17.97	17.54	17.88	4,728,354	+0.42(+2.42%)
Apr 23, 2010	17.24	17.51	17.04	17.46	3,325,111	+0.28(+1.61%)
Apr 22, 2010	17.00	17.21	16.82	17.18	3,930,116	+0.05(+0.31%)
Apr 21, 2010	17.25	17.29	17.02	17.13	15,208	-0.14(-0.80%)
Apr 20, 2010	17.02	17.31	16.91	17.27	4,944,224	+0.35(+2.09%)
Apr 19, 2010	16.74	16.95	16.67	16.92	4,002,013	+0.16(+0.96%)
Apr 16, 2010	17.34	17.40	16.74	16.75	6,397,106	-0.65(-3.74%)
Apr 15, 2010	17.25	17.45	17.07	17.41	3,461,504	+0.16(+0.93%)
Apr 14, 2010	17.28	17.28	17.10	17.25	3,578,580	-0.05(-0.27%)
Apr 13, 2010	17.25	17.34	16.88	17.29	4,189,463	+0.11(+0.63%)
Apr 12, 2010	16.83	17.35	16.83	17.18	5,734,940	+0.47(+2.80%)
Apr 09, 2010	16.49	16.75	16.32	16.72	4,838,137	+0.11(+0.65%)
Apr 08, 2010	16.39	16.69	16.23	16.61	4,509,111	+0.16(+0.98%)
Apr 07, 2010	16.49	16.58	16.40	16.45	5,826,752	-0.15(-0.88%)
Apr 06, 2010	16.58	16.67	16.41	16.59	4,082,645	-0.02(-0.14%)
Apr 05, 2010	16.52	16.72	16.46	16.62	5,576,006	+0.16(+0.98%)

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.