Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.32	18.56	18.06	18.09	421,533	-0.23(-1.26%)
Jun 29, 2010	18.77	18.85	18.14	18.32	679,214	-1.03(-5.34%)
Jun 25, 2010	19.34	19.51	18.98	19.35	562,609	+0.13(+0.67%)
Jun 24, 2010	19.20	19.67	18.95	19.22	390,175	-0.16(-0.81%)
Jun 23, 2010	19.43	19.55	19.19	19.38	336,234	-0.08(-0.43%)
Jun 22, 2010	19.86	20.13	19.46	19.46	267,003	-0.28(-1.40%)
Jun 21, 2010	20.02	20.18	19.55	19.74	475,310	+0.00(+0.00%)
Jun 18, 2010	20.07	20.21	19.65	19.74	989,298	-0.20(-1.02%)
Jun 17, 2010	20.19	20.24	19.79	19.94	730,490	-0.09(-0.46%)
Jun 16, 2010	19.95	20.28	19.81	20.03	337,899	-0.11(-0.55%)
Jun 15, 2010	19.74	20.17	19.67	20.14	443,730	+0.40(+2.01%)
Jun 14, 2010	19.59	20.00	19.32	19.75	368,953	+0.38(+1.95%)
Jun 11, 2010	19.16	19.39	18.85	19.37	464,567	-0.07(-0.38%)
Jun 10, 2010	19.19	19.48	19.01	19.44	363,969	+0.58(+3.08%)
Jun 09, 2010	19.06	19.26	18.78	18.86	525,050	-0.06(-0.29%)
Jun 08, 2010	18.85	19.00	18.48	18.92	473,922	+0.08(+0.44%)
Jun 07, 2010	19.58	19.66	18.78	18.84	635,912	-0.72(-3.68%)
Jun 04, 2010	20.26	20.42	19.43	19.55	550,378	-1.19(-5.74%)
Jun 03, 2010	20.38	20.88	20.32	20.74	345,887	+0.30(+1.49%)
Jun 02, 2010	20.26	20.61	19.72	20.44	399,934	+0.38(+1.89%)
Jun 01, 2010	20.69	20.72	20.02	20.06	398,585	-0.84(-4.04%)
May 28, 2010	20.85	21.26	20.57	20.91	441,667	+0.06(+0.29%)
May 27, 2010	20.29	20.87	20.27	20.85	353,014	+0.77(+3.81%)
May 26, 2010	20.48	20.85	20.04	20.08	523,957	-0.11(-0.55%)
May 25, 2010	19.83	20.28	19.71	20.19	432,590	-0.10(-0.50%)
May 24, 2010	20.25	20.61	20.11	20.29	549,765	-0.02(-0.09%)
May 21, 2010	20.14	20.67	20.01	20.31	631,128	-0.09(-0.45%)
May 20, 2010	20.56	21.49	20.37	20.40	697,745	-1.14(-5.31%)
May 19, 2010	21.69	21.87	21.28	21.55	479,890	-0.26(-1.18%)
May 18, 2010	22.60	22.60	21.73	21.80	275,564	-0.54(-2.39%)
May 17, 2010	22.16	22.56	21.70	22.34	555,134	+0.35(+1.59%)
May 14, 2010	22.28	22.30	21.65	21.99	444,412	-0.55(-2.45%)
May 13, 2010	22.24	22.75	22.06	22.54	582,928	+0.16(+0.70%)
May 12, 2010	21.47	22.41	21.42	22.39	424,542	+0.90(+4.21%)
May 11, 2010	21.50	21.88	21.25	21.48	542,521	-0.34(-1.56%)
May 10, 2010	21.48	21.85	20.52	21.82	523,537	+1.12(+5.39%)
May 07, 2010	21.29	21.36	20.23	20.71	752,222	-0.56(-2.65%)
May 06, 2010	22.14	22.35	20.52	21.27	532,333	-0.94(-4.24%)
May 05, 2010	22.20	22.50	22.02	22.21	430,388	-0.16(-0.70%)
May 04, 2010	22.68	23.08	22.23	22.37	948,989	-0.65(-2.81%)
May 03, 2010	22.49	23.19	22.23	23.01	787,418	+0.53(+2.34%)
Apr 30, 2010	21.55	22.61	21.55	22.49	1,060,227	+0.97(+4.50%)
Apr 29, 2010	20.96	21.59	20.50	21.52	649,429	+0.64(+3.05%)
Apr 28, 2010	20.86	21.10	20.71	20.88	421,952	+0.09(+0.44%)
Apr 27, 2010	21.32	21.80	20.74	20.79	606,736	-0.54(-2.55%)
Apr 26, 2010	21.08	21.55	21.08	21.33	350,983	+0.00(+0.00%)
Apr 23, 2010	21.02	21.34	20.84	21.33	296,794	+0.39(+1.85%)
Apr 22, 2010	20.48	21.05	20.31	20.95	450,759	+0.26(+1.25%)
Apr 21, 2010	20.82	20.96	20.51	20.69	384,517	-0.02(-0.09%)
Apr 20, 2010	20.65	20.92	20.53	20.71	404,271	+0.24(+1.17%)
Apr 19, 2010	20.59	20.80	20.17	20.47	402,214	-0.20(-0.98%)
Apr 16, 2010	20.97	21.07	20.62	20.67	436,092	-0.29(-1.36%)
Apr 15, 2010	20.92	21.18	20.78	20.96	318,147	-0.05(-0.22%)
Apr 14, 2010	21.02	21.09	20.80	21.00	465,780	+0.02(+0.09%)
Apr 13, 2010	21.04	21.10	20.83	20.98	395,224	-0.14(-0.66%)
Apr 12, 2010	21.25	21.25	21.03	21.12	478,467	-0.18(-0.87%)
Apr 09, 2010	21.47	21.47	21.18	21.31	641,274	-0.20(-0.94%)
Apr 08, 2010	21.62	21.67	21.40	21.51	291,029	-0.24(-1.10%)
Apr 07, 2010	21.92	21.94	21.65	21.75	416,899	-0.25(-1.13%)
Apr 06, 2010	21.73	22.16	21.57	22.00	489,858	+0.22(+1.02%)
Apr 05, 2010	21.61	21.80	21.48	21.78	330,412	+0.17(+0.77%)

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.