Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.47	20.65	20.40	20.47	64,551	+0.05(+0.23%)
Jun 29, 2010	20.33	20.43	20.30	20.43	6,201	+0.37(+1.85%)
Jun 25, 2010	20.06	20.09	19.98	20.06	5,621	+0.07(+0.35%)
Jun 24, 2010	20.12	20.12	19.99	19.99	3,455	-0.09(-0.45%)
Jun 23, 2010	20.07	20.08	20.04	20.08	8,531	+0.13(+0.64%)
Jun 22, 2010	19.82	19.95	19.82	19.95	5,875	+0.14(+0.70%)
Jun 21, 2010	19.61	19.82	19.60	19.81	11,357	+0.01(+0.04%)
Jun 18, 2010	19.80	19.89	19.78	19.80	9,004	-0.07(-0.35%)
Jun 17, 2010	19.77	19.92	19.77	19.87	4,379	+0.14(+0.68%)
Jun 16, 2010	19.73	19.74	19.63	19.74	27,643	+0.10(+0.53%)
Jun 15, 2010	19.72	19.73	19.60	19.63	100,757	-0.09(-0.47%)
Jun 14, 2010	19.62	19.73	19.60	19.73	33,382	-0.10(-0.49%)
Jun 11, 2010	19.74	19.82	19.66	19.82	9,833	+0.25(+1.29%)
Jun 10, 2010	19.77	19.77	19.56	19.57	14,954	-0.34(-1.71%)
Jun 09, 2010	19.77	19.91	19.77	19.91	4,801	+0.03(+0.15%)
Jun 08, 2010	19.93	19.95	19.88	19.88	12,884	-0.02(-0.10%)
Jun 07, 2010	19.83	19.90	19.83	19.90	1,397	+0.09(+0.48%)
Jun 04, 2010	19.81	19.81	19.64	19.81	3,068	+0.33(+1.70%)
Jun 03, 2010	19.40	19.48	19.39	19.48	13,929	-0.07(-0.36%)
Jun 02, 2010	19.68	19.71	19.54	19.55	21,600	-0.09(-0.46%)
Jun 01, 2010	19.60	19.64	19.53	19.64	2,168	+0.12(+0.59%)
May 28, 2010	19.52	19.57	19.50	19.52	7,467	+0.04(+0.18%)
May 27, 2010	19.64	19.64	19.48	19.49	25,000	-0.34(-1.71%)
May 26, 2010	19.85	19.85	19.71	19.82	7,165	-0.17(-0.85%)
May 25, 2010	20.05	20.07	19.91	19.99	5,243	+0.20(+0.99%)
May 24, 2010	19.91	19.91	19.80	19.80	4,892	-0.10(-0.49%)
May 21, 2010	20.08	20.08	19.82	19.90	13,664	+0.11(+0.56%)
May 20, 2010	19.74	19.84	19.58	19.78	20,383	+0.35(+1.82%)
May 19, 2010	19.54	19.59	19.43	19.43	5,738	-0.05(-0.25%)
May 18, 2010	19.32	19.49	19.32	19.48	2,218	+0.24(+1.25%)
May 17, 2010	19.26	19.39	19.24	19.24	12,823	-0.01(-0.07%)
May 14, 2010	19.25	19.38	19.25	19.25	23,938	+0.32(+1.69%)
May 13, 2010	19.06	19.07	18.91	18.93	4,634	-0.01(-0.07%)
May 12, 2010	19.02	19.03	18.95	18.95	43,542	-0.11(-0.60%)
May 11, 2010	19.02	19.06	19.02	19.06	6,202	-0.08(-0.40%)
May 10, 2010	19.16	19.19	19.04	19.14	8,833	-0.11(-0.56%)
May 07, 2010	19.40	19.65	19.22	19.24	27,543	-0.08(-0.39%)
May 06, 2010	19.16	19.78	19.16	19.32	14,247	+0.29(+1.54%)
May 05, 2010	19.12	19.12	18.96	19.02	24,327	+0.06(+0.30%)
May 04, 2010	18.91	18.97	18.90	18.97	6,437	+0.22(+1.16%)
May 03, 2010	18.68	18.76	18.68	18.75	10,700	+0.02(+0.11%)
Apr 30, 2010	18.66	18.73	18.66	18.73	2,618	+0.17(+0.93%)
Apr 29, 2010	18.53	18.56	18.50	18.56	89,631	+0.03(+0.15%)
Apr 28, 2010	18.56	18.56	18.53	18.53	989	-0.15(-0.79%)
Apr 27, 2010	18.53	18.71	18.49	18.68	8,406	+0.24(+1.30%)
Apr 22, 2010	18.44	18.44	18.44	18.44	0	-0.06(-0.30%)
Apr 21, 2010	18.43	18.55	18.43	18.49	2,161	+0.09(+0.47%)
Apr 20, 2010	18.38	18.41	18.38	18.41	1,309	+0.02(+0.09%)
Apr 19, 2010	18.40	18.40	18.38	18.39	1,451	-0.01(-0.04%)
Apr 16, 2010	18.41	18.41	18.35	18.40	3,625	+0.09(+0.52%)
Apr 15, 2010	18.20	18.32	18.20	18.30	6,578	+0.03(+0.18%)
Apr 14, 2010	18.34	18.34	18.27	18.27	3,180	-0.12(-0.67%)
Apr 13, 2010	18.37	18.39	18.37	18.39	2,511	+0.11(+0.60%)
Apr 12, 2010	18.23	18.28	18.23	18.28	3,395	+0.16(+0.86%)
Apr 09, 2010	18.13	18.13	18.13	18.13	581	-0.07(-0.39%)
Apr 08, 2010	18.21	18.23	18.19	18.20	7,213	-0.01(-0.08%)
Apr 07, 2010	18.10	18.21	18.10	18.21	1,652	+0.25(+1.38%)
Apr 06, 2010	17.97	18.00	17.96	17.96	2,548	-0.01(-0.04%)
Apr 05, 2010	18.21	18.21	17.91	17.97	11,659	-0.30(-1.62%)

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.