Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.13	16.34	16.13	16.17	14,620	-0.12(-0.73%)
Jun 29, 2010	16.51	16.51	16.28	16.28	39,898	-0.67(-3.93%)
Jun 25, 2010	16.95	16.95	16.69	16.95	716,308	+0.19(+1.13%)
Jun 24, 2010	16.94	16.94	16.76	16.76	3,793	-0.29(-1.71%)
Jun 23, 2010	17.10	17.10	17.05	17.05	1,068	-0.02(-0.12%)
Jun 22, 2010	17.37	17.44	17.07	17.07	17,758	-0.32(-1.84%)
Jun 21, 2010	17.75	17.83	17.38	17.39	67,483	-0.15(-0.86%)
Jun 18, 2010	17.54	17.62	17.53	17.54	3,486	+0.05(+0.30%)
Jun 17, 2010	17.41	17.50	17.41	17.49	4,747	-0.06(-0.35%)
Jun 16, 2010	17.50	17.64	17.50	17.55	4,758	-0.11(-0.62%)
Jun 15, 2010	17.33	17.66	17.32	17.66	6,294	+0.43(+2.49%)
Jun 14, 2010	17.39	17.39	17.23	17.23	4,847	+0.06(+0.36%)
Jun 11, 2010	16.79	17.17	16.75	17.17	27,852	+0.20(+1.17%)
Jun 10, 2010	16.77	16.97	16.77	16.97	28,615	+0.55(+3.35%)
Jun 09, 2010	16.59	16.72	16.41	16.42	5,813	+0.08(+0.50%)
Jun 08, 2010	16.33	16.34	16.14	16.34	10,515	+0.06(+0.34%)
Jun 07, 2010	16.74	16.79	16.28	16.28	40,534	-0.42(-2.52%)
Jun 04, 2010	16.70	17.12	16.68	16.70	36,061	-0.71(-4.06%)
Jun 03, 2010	17.36	17.41	17.21	17.41	14,129	+0.22(+1.26%)
Jun 02, 2010	16.82	17.19	16.75	17.19	9,584	+0.45(+2.68%)
Jun 01, 2010	16.97	17.20	16.75	16.75	76,286	-0.40(-2.36%)
May 28, 2010	17.15	17.36	17.11	17.15	20,816	-0.18(-1.04%)
May 27, 2010	17.06	17.33	16.99	17.33	32,953	+0.67(+4.01%)
May 26, 2010	16.84	17.01	16.66	16.66	89,196	+0.08(+0.49%)
May 25, 2010	16.21	16.59	15.98	16.58	63,425	-0.02(-0.14%)
May 24, 2010	16.71	16.86	16.60	16.60	534,972	-0.14(-0.82%)
May 21, 2010	16.20	16.84	16.19	16.74	62,017	+0.25(+1.51%)
May 20, 2010	16.48	16.79	16.48	16.49	193,631	-0.73(-4.27%)
May 19, 2010	17.30	17.45	17.06	17.23	35,640	-0.19(-1.08%)
May 18, 2010	17.87	17.91	17.36	17.41	21,557	-0.12(-0.70%)
May 17, 2010	17.77	17.80	17.35	17.54	120,075	-0.12(-0.70%)
May 14, 2010	17.66	17.94	17.52	17.66	43,119	-0.43(-2.36%)
May 13, 2010	18.21	18.36	18.03	18.09	96,521	-0.10(-0.56%)
May 12, 2010	17.82	18.22	17.82	18.19	427,133	+0.44(+2.50%)
May 11, 2010	17.86	17.97	17.74	17.74	80,816	+0.01(+0.05%)
May 10, 2010	17.65	17.74	17.55	17.74	330,687	+0.87(+5.16%)
May 07, 2010	17.29	17.39	16.81	16.87	77,950	-0.49(-2.83%)
May 06, 2010	17.88	17.88	6.453	17.36	179,359	-0.61(-3.37%)
May 05, 2010	18.01	18.18	17.95	17.96	70,935	-0.21(-1.16%)
May 04, 2010	18.44	18.44	18.12	18.17	62,616	-0.55(-2.94%)
May 03, 2010	18.55	18.72	18.55	18.72	22,591	+0.17(+0.94%)
Apr 30, 2010	18.82	18.85	18.54	18.55	21,447	-0.17(-0.93%)
Apr 29, 2010	18.67	18.82	18.66	18.72	31,085	+0.17(+0.90%)
Apr 28, 2010	18.60	18.60	18.45	18.56	19,946	+0.03(+0.14%)
Apr 27, 2010	18.94	18.98	18.53	18.53	45,646	-0.48(-2.54%)
Apr 26, 2010	19.05	19.12	19.01	19.01	18,381	-0.02(-0.09%)
Apr 23, 2010	18.86	19.03	18.81	19.03	32,621	+0.20(+1.06%)
Apr 22, 2010	18.45	18.83	18.45	18.83	34,446	+0.18(+0.95%)
Apr 21, 2010	18.59	18.65	18.55	18.65	11,067	+0.04(+0.23%)
Apr 20, 2010	18.49	18.61	18.49	18.61	16,581	+0.22(+1.17%)
Apr 19, 2010	18.42	18.44	18.19	18.40	20,780	-0.10(-0.56%)
Apr 16, 2010	18.74	18.74	18.38	18.50	38,214	-0.27(-1.43%)
Apr 15, 2010	18.78	18.81	18.72	18.77	14,296	+0.04(+0.21%)
Apr 14, 2010	18.57	18.73	18.57	18.73	29,335	+0.25(+1.35%)
Apr 13, 2010	18.39	18.48	18.39	18.48	29,395	+0.05(+0.29%)
Apr 12, 2010	18.43	18.47	18.41	18.43	24,558	+0.02(+0.11%)
Apr 09, 2010	18.28	18.41	18.26	18.41	41,165	+0.20(+1.09%)
Apr 08, 2010	18.16	18.21	18.08	18.21	10,379	-0.01(-0.06%)
Apr 07, 2010	18.33	18.33	18.13	18.22	26,950	-0.13(-0.70%)
Apr 06, 2010	18.27	18.37	18.27	18.35	19,148	+0.07(+0.38%)
Apr 05, 2010	18.10	18.28	18.08	18.28	12,464	+0.25(+1.41%)

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.